ASX - Delayed Quote AUD

Amcor plc (AMC.AX)

13.73 -0.08 (-0.58%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.74 13.77 13.69 13.73 13.73 1,266,915
Apr 24, 2024 13.85 13.94 13.80 13.81 13.81 2,002,244
Apr 23, 2024 14.01 14.09 14.00 14.04 14.04 757,092
Apr 22, 2024 13.92 14.09 13.92 14.07 14.07 2,087,047
Apr 19, 2024 13.78 13.85 13.69 13.74 13.74 1,588,244
Apr 18, 2024 13.73 13.79 13.72 13.73 13.73 874,118
Apr 17, 2024 13.75 13.83 13.75 13.79 13.79 1,279,314
Apr 16, 2024 13.78 13.89 13.73 13.87 13.87 2,633,844
Apr 15, 2024 13.79 13.83 13.76 13.80 13.80 983,338
Apr 12, 2024 13.88 13.94 13.85 13.89 13.89 849,210
Apr 11, 2024 13.88 14.01 13.88 13.96 13.96 1,055,748
Apr 10, 2024 14.04 14.16 14.04 14.12 14.12 2,019,758
Apr 9, 2024 13.90 13.94 13.85 13.89 13.89 2,041,489
Apr 8, 2024 13.98 14.03 13.94 14.01 14.01 1,136,781
Apr 5, 2024 13.96 14.03 13.93 14.01 14.01 1,363,938
Apr 4, 2024 14.05 14.06 13.98 14.03 14.03 1,874,084
Apr 3, 2024 14.30 14.31 14.16 14.18 14.18 1,574,595
Apr 2, 2024 14.46 14.49 14.40 14.42 14.42 1,832,997
Mar 28, 2024 14.41 14.48 14.41 14.44 14.44 1,854,836
Mar 27, 2024 14.08 14.16 14.04 14.15 14.15 1,737,689
Mar 26, 2024 14.16 14.23 14.10 14.16 14.16 1,050,882
Mar 25, 2024 14.17 14.25 14.16 14.20 14.20 1,336,309
Mar 22, 2024 14.05 14.15 14.04 14.14 14.14 2,896,276
Mar 21, 2024 13.89 14.01 13.89 13.95 13.95 3,679,759
Mar 20, 2024 14.24 14.30 13.76 13.97 13.97 4,461,115
Mar 19, 2024 14.34 14.47 14.32 14.44 14.44 620,798
Mar 18, 2024 14.38 14.42 14.35 14.41 14.41 1,084,771
Mar 15, 2024 14.32 14.38 14.29 14.31 14.31 1,602,140
Mar 14, 2024 14.37 14.41 14.30 14.39 14.39 1,079,981
Mar 13, 2024 14.39 14.44 14.35 14.40 14.40 1,472,044
Mar 12, 2024 14.28 14.44 14.26 14.42 14.42 2,511,849
Mar 11, 2024 14.07 14.18 14.06 14.14 14.14 1,559,824
Mar 8, 2024 14.16 14.23 14.15 14.15 14.15 1,785,390
Mar 7, 2024 14.07 14.12 14.00 14.06 14.06 1,983,252
Mar 6, 2024 14.10 14.16 14.07 14.15 14.15 951,599
Mar 5, 2024 14.04 14.15 14.03 14.14 14.14 1,804,343
Mar 4, 2024 13.87 13.97 13.81 13.97 13.97 2,485,257
Mar 1, 2024 13.92 14.04 13.90 14.04 14.04 3,641,657
Feb 29, 2024 13.71 13.81 13.66 13.67 13.67 4,273,138
Feb 28, 2024 13.78 13.80 13.66 13.76 13.76 2,852,796
Feb 27, 2024 0.19 Dividend
Feb 27, 2024 13.82 13.97 13.77 13.89 13.89 2,862,942
Feb 26, 2024 14.19 14.20 14.04 14.16 13.97 1,812,544
Feb 23, 2024 14.12 14.18 14.05 14.16 13.97 1,813,473
Feb 22, 2024 14.03 14.18 14.03 14.17 13.98 2,630,101
Feb 21, 2024 13.86 14.01 13.86 13.96 13.77 2,764,512
Feb 20, 2024 13.80 13.84 13.74 13.81 13.62 796,253
Feb 19, 2024 13.82 13.87 13.76 13.80 13.62 1,453,855
Feb 16, 2024 13.86 13.88 13.72 13.82 13.63 2,504,841
Feb 15, 2024 13.76 13.84 13.72 13.79 13.61 1,911,807
Feb 14, 2024 13.80 13.86 13.71 13.78 13.60 2,939,457
Feb 13, 2024 14.05 14.13 14.00 14.09 13.90 1,484,675
Feb 12, 2024 13.98 14.04 13.90 13.98 13.79 2,954,732
Feb 9, 2024 14.15 14.24 13.99 14.01 13.82 4,704,640
Feb 8, 2024 14.40 14.50 14.27 14.38 14.19 4,208,097
Feb 7, 2024 14.27 15.01 14.23 14.52 14.33 7,584,736
Feb 6, 2024 14.30 14.36 14.23 14.32 14.13 2,428,991
Feb 5, 2024 14.43 14.54 14.43 14.48 14.29 3,444,051
Feb 2, 2024 14.40 14.52 14.40 14.52 14.33 1,835,365
Feb 1, 2024 14.41 14.49 14.33 14.42 14.23 2,116,286
Jan 31, 2024 14.41 14.60 14.32 14.60 14.40 3,814,846
Jan 30, 2024 14.42 14.48 14.39 14.44 14.25 1,631,898
Jan 29, 2024 14.38 14.58 14.36 14.48 14.29 2,773,663
Jan 25, 2024 14.16 14.18 13.99 14.10 13.91 2,814,688
Jan 24, 2024 14.37 14.38 14.21 14.33 14.14 4,546,380
Jan 23, 2024 14.38 14.42 14.32 14.34 14.15 1,236,725
Jan 22, 2024 14.37 14.38 14.28 14.34 14.15 1,160,670
Jan 19, 2024 14.43 14.45 14.26 14.27 14.08 1,403,497
Jan 18, 2024 14.45 14.49 14.40 14.42 14.23 1,494,343
Jan 17, 2024 14.54 14.55 14.51 14.53 14.34 1,170,096
Jan 16, 2024 14.48 14.51 14.43 14.50 14.31 1,839,977
Jan 15, 2024 14.61 14.62 14.56 14.56 14.36 152,108
Jan 12, 2024 14.67 14.68 14.60 14.65 14.45 1,878,213
Jan 11, 2024 14.58 14.58 14.47 14.49 14.30 1,064,135
Jan 10, 2024 14.59 14.60 14.48 14.50 14.31 1,196,125
Jan 9, 2024 14.54 14.54 14.46 14.48 14.29 1,151,645
Jan 8, 2024 14.45 14.51 14.34 14.41 14.22 2,143,526
Jan 5, 2024 14.28 14.35 14.24 14.27 14.08 1,888,540
Jan 4, 2024 14.25 14.27 14.12 14.16 13.97 1,041,562
Jan 3, 2024 14.31 14.45 14.28 14.28 14.09 2,351,074
Jan 2, 2024 14.17 14.22 14.13 14.16 13.97 666,984
Dec 29, 2023 14.22 14.28 14.18 14.21 14.02 630,386
Dec 28, 2023 14.21 14.27 14.20 14.27 14.08 1,023,420
Dec 27, 2023 14.25 14.35 14.21 14.31 14.12 1,006,273
Dec 22, 2023 14.30 14.34 14.21 14.23 14.04 2,050,307
Dec 21, 2023 14.45 14.45 14.28 14.28 14.09 2,160,268
Dec 20, 2023 14.49 14.53 14.46 14.52 14.33 1,620,581
Dec 19, 2023 14.54 14.56 14.47 14.51 14.32 1,043,606
Dec 18, 2023 14.33 14.47 14.31 14.47 14.28 1,884,962
Dec 15, 2023 14.55 14.61 14.52 14.61 14.41 3,474,123
Dec 14, 2023 14.60 14.65 14.56 14.56 14.36 2,236,643
Dec 13, 2023 14.45 14.49 14.39 14.44 14.25 1,317,715
Dec 12, 2023 14.60 14.60 14.51 14.57 14.37 917,868
Dec 11, 2023 14.62 14.73 14.58 14.60 14.40 1,624,369
Dec 8, 2023 14.48 14.65 14.48 14.61 14.41 1,599,379
Dec 7, 2023 14.37 14.42 14.31 14.38 14.19 947,678
Dec 6, 2023 14.25 14.40 14.25 14.40 14.21 1,576,982
Dec 5, 2023 14.30 14.30 14.21 14.24 14.05 1,640,664
Dec 4, 2023 14.30 14.36 14.26 14.29 14.10 1,420,757
Dec 1, 2023 14.25 14.27 14.17 14.24 14.05 1,393,758
Nov 30, 2023 14.28 14.40 14.28 14.29 14.10 1,598,152
Nov 29, 2023 14.07 14.13 14.01 14.13 13.94 2,349,234
Nov 28, 2023 14.14 14.19 14.13 14.14 13.95 884,060
Nov 27, 2023 14.17 14.21 14.09 14.11 13.92 873,788
Nov 24, 2023 14.07 14.16 14.07 14.11 13.92 487,677
Nov 23, 2023 14.13 14.19 14.08 14.09 13.90 1,090,633
Nov 22, 2023 14.09 14.17 14.08 14.17 13.98 880,245
Nov 21, 2023 0.20 Dividend
Nov 21, 2023 14.15 14.17 14.06 14.09 13.90 1,563,621
Nov 20, 2023 14.38 14.40 14.27 14.31 13.92 1,000,175
Nov 17, 2023 14.35 14.42 14.32 14.36 13.97 1,023,737
Nov 16, 2023 14.38 14.41 14.34 14.36 13.97 1,230,055
Nov 15, 2023 14.25 14.31 14.23 14.31 13.92 1,105,456
Nov 14, 2023 14.09 14.12 13.97 14.04 13.66 1,343,824
Nov 13, 2023 14.18 14.22 14.07 14.09 13.71 1,764,792
Nov 10, 2023 14.00 14.12 14.00 14.12 13.74 1,096,624
Nov 9, 2023 14.15 14.24 14.13 14.18 13.80 1,532,567
Nov 8, 2023 14.00 14.10 13.96 14.09 13.71 1,863,635
Nov 7, 2023 13.91 14.03 13.91 13.98 13.60 1,130,606
Nov 6, 2023 13.93 14.02 13.89 13.97 13.59 1,608,138
Nov 3, 2023 13.67 13.79 13.63 13.79 13.42 4,111,185
Nov 2, 2023 13.77 13.79 13.64 13.66 13.29 3,678,667
Nov 1, 2023 13.90 14.28 13.88 14.08 13.70 3,115,669
Oct 31, 2023 13.86 13.91 13.76 13.84 13.47 2,300,996
Oct 30, 2023 13.60 13.69 13.60 13.63 13.26 951,476
Oct 27, 2023 13.69 13.81 13.63 13.75 13.38 1,965,005
Oct 26, 2023 13.46 13.56 13.46 13.56 13.19 2,819,993
Oct 25, 2023 13.51 13.61 13.39 13.43 13.07 2,763,118
Oct 24, 2023 13.43 13.47 13.35 13.38 13.02 1,491,413
Oct 23, 2023 13.50 13.63 13.50 13.58 13.21 869,113
Oct 20, 2023 13.66 13.66 13.51 13.61 13.24 2,328,009
Oct 19, 2023 13.63 13.80 13.57 13.78 13.41 4,127,664
Oct 18, 2023 13.95 13.96 13.78 13.80 13.43 4,052,940
Oct 17, 2023 13.99 14.08 13.96 13.97 13.59 1,225,212
Oct 16, 2023 13.80 13.90 13.78 13.89 13.51 1,255,687
Oct 13, 2023 13.80 13.82 13.65 13.76 13.39 2,147,300
Oct 12, 2023 14.00 14.09 14.00 14.05 13.67 2,101,256
Oct 11, 2023 14.00 14.09 13.96 14.07 13.69 2,184,844
Oct 10, 2023 14.07 14.11 14.01 14.11 13.73 1,734,159
Oct 9, 2023 14.02 14.14 13.95 14.11 13.73 1,631,900
Oct 6, 2023 14.08 14.10 14.01 14.04 13.66 2,131,108
Oct 5, 2023 14.24 14.28 14.17 14.25 13.87 1,467,380
Oct 4, 2023 14.17 14.22 14.04 14.12 13.74 2,555,178
Oct 3, 2023 14.13 14.29 14.13 14.20 13.82 2,681,861
Oct 2, 2023 14.29 14.30 14.21 14.21 13.83 775,917
Sep 29, 2023 14.26 14.33 14.25 14.25 13.87 952,788
Sep 28, 2023 14.25 14.27 14.17 14.24 13.86 800,916
Sep 27, 2023 14.19 14.32 14.14 14.28 13.89 1,037,853
Sep 26, 2023 14.30 14.33 14.20 14.26 13.87 635,024
Sep 25, 2023 14.10 14.23 14.06 14.23 13.85 1,154,743
Sep 22, 2023 14.06 14.27 14.06 14.25 13.87 1,861,626
Sep 21, 2023 14.28 14.35 14.23 14.28 13.89 2,344,241
Sep 20, 2023 14.30 14.36 14.20 14.24 13.86 1,686,703
Sep 19, 2023 14.47 14.49 14.36 14.37 13.98 1,379,577
Sep 18, 2023 14.56 14.58 14.50 14.51 14.12 1,524,304
Sep 15, 2023 14.85 14.87 14.70 14.70 14.30 4,538,949
Sep 14, 2023 14.42 14.60 14.35 14.60 14.21 2,499,463
Sep 13, 2023 14.66 14.70 14.60 14.61 14.22 1,365,624
Sep 12, 2023 14.67 14.80 14.67 14.74 14.34 1,824,182
Sep 11, 2023 14.52 14.61 14.48 14.60 14.21 1,385,069
Sep 8, 2023 14.39 14.48 14.31 14.48 14.09 1,924,831
Sep 7, 2023 14.53 14.60 14.48 14.50 14.11 1,420,516
Sep 6, 2023 0.19 Dividend
Sep 6, 2023 14.72 14.77 14.66 14.67 14.27 1,676,817
Sep 5, 2023 15.08 15.13 15.04 15.13 14.54 2,332,612
Sep 4, 2023 15.13 15.17 15.09 15.11 14.52 709,723
Sep 1, 2023 15.11 15.11 14.98 15.01 14.42 1,132,406
Aug 31, 2023 15.01 15.16 15.00 15.10 14.51 1,890,064
Aug 30, 2023 15.06 15.22 15.06 15.15 14.56 2,605,408
Aug 29, 2023 14.84 15.01 14.81 15.01 14.42 2,281,127
Aug 28, 2023 14.73 14.88 14.67 14.88 14.30 1,791,670
Aug 25, 2023 14.52 14.69 14.52 14.59 14.02 1,197,299
Aug 24, 2023 14.52 14.56 14.50 14.53 13.96 1,350,466
Aug 23, 2023 14.50 14.57 14.44 14.52 13.95 1,185,385
Aug 22, 2023 14.77 14.77 14.60 14.64 14.07 2,363,814
Aug 21, 2023 14.81 14.91 14.81 14.88 14.30 2,033,816
Aug 18, 2023 14.85 14.97 14.71 14.96 14.38 4,677,776
Aug 17, 2023 14.51 14.51 14.06 14.17 13.62 3,439,905
Aug 16, 2023 14.71 14.72 14.57 14.59 14.02 2,647,653
Aug 15, 2023 14.85 14.90 14.81 14.85 14.27 1,796,455
Aug 14, 2023 14.86 14.90 14.82 14.84 14.26 1,617,626
Aug 11, 2023 14.94 15.00 14.79 14.83 14.25 3,542,703
Aug 10, 2023 14.90 14.95 14.86 14.94 14.36 1,555,762
Aug 9, 2023 14.88 14.94 14.80 14.94 14.36 1,430,323
Aug 8, 2023 15.03 15.05 14.98 15.01 14.42 2,554,882
Aug 7, 2023 14.94 15.02 14.94 14.98 14.39 1,678,297
Aug 4, 2023 14.87 14.97 14.82 14.95 14.37 1,148,783
Aug 3, 2023 15.02 15.06 14.97 15.00 14.41 1,237,457
Aug 2, 2023 15.10 15.13 15.01 15.01 14.42 1,484,030
Aug 1, 2023 15.28 15.32 15.22 15.30 14.70 2,304,515
Jul 31, 2023 15.32 15.36 15.27 15.31 14.71 1,604,213
Jul 28, 2023 15.15 15.27 15.10 15.26 14.66 2,188,959
Jul 27, 2023 15.05 15.12 14.99 15.09 14.50 1,501,176
Jul 26, 2023 14.96 15.06 14.92 15.05 14.46 1,477,489
Jul 25, 2023 14.91 14.96 14.89 14.90 14.32 1,323,616
Jul 24, 2023 14.85 14.93 14.83 14.89 14.31 1,362,528
Jul 21, 2023 14.62 14.75 14.62 14.74 14.16 1,084,068
Jul 20, 2023 14.74 14.74 14.62 14.62 14.05 963,759
Jul 19, 2023 14.57 14.63 14.55 14.59 14.02 884,840
Jul 18, 2023 14.52 14.54 14.45 14.49 13.92 1,416,554
Jul 17, 2023 14.60 14.61 14.54 14.58 14.01 894,761
Jul 14, 2023 14.51 14.60 14.50 14.59 14.02 1,634,483
Jul 13, 2023 14.65 14.69 14.63 14.68 14.11 1,858,064
Jul 12, 2023 14.78 14.78 14.62 14.65 14.08 1,568,678
Jul 11, 2023 14.58 14.64 14.48 14.64 14.07 1,572,662
Jul 10, 2023 14.77 14.86 14.77 14.80 14.22 1,598,040
Jul 7, 2023 14.79 14.84 14.74 14.76 14.18 2,772,639
Jul 6, 2023 14.72 14.72 14.54 14.66 14.09 3,766,270
Jul 5, 2023 15.01 15.06 14.98 15.00 14.41 2,063,657
Jul 4, 2023 15.05 15.11 14.98 15.07 14.48 1,884,584
Jul 3, 2023 14.93 14.96 14.88 14.96 14.38 2,991,067
Jun 30, 2023 14.91 14.93 14.86 14.86 14.28 1,859,535
Jun 29, 2023 14.77 14.87 14.76 14.76 14.18 2,872,422
Jun 28, 2023 14.99 15.13 14.99 15.09 14.50 2,264,738
Jun 27, 2023 14.91 14.96 14.84 14.85 14.27 1,232,684
Jun 26, 2023 14.81 14.84 14.78 14.80 14.22 1,231,140
Jun 23, 2023 14.86 14.88 14.81 14.82 14.24 2,344,018
Jun 22, 2023 14.97 14.97 14.83 14.85 14.27 2,120,161
Jun 21, 2023 15.10 15.13 15.03 15.08 14.49 1,989,494
Jun 20, 2023 15.15 15.31 15.15 15.26 14.66 1,460,978
Jun 19, 2023 15.06 15.15 15.06 15.12 14.53 1,537,434
Jun 16, 2023 14.98 14.99 14.89 14.89 14.31 2,504,542
Jun 15, 2023 15.00 15.06 14.93 15.00 14.41 2,078,784
Jun 14, 2023 15.00 15.07 14.97 15.02 14.43 1,411,754
Jun 13, 2023 14.90 14.93 14.82 14.84 14.26 970,815
Jun 9, 2023 14.99 15.01 14.93 14.94 14.36 2,928,200
Jun 8, 2023 15.17 15.22 15.08 15.09 14.50 2,856,880
Jun 7, 2023 15.08 15.10 14.95 14.95 14.37 1,591,616
Jun 6, 2023 15.03 15.13 14.99 15.03 14.44 2,558,178
Jun 5, 2023 15.07 15.22 15.07 15.12 14.53 2,921,135
Jun 2, 2023 14.85 14.85 14.71 14.71 14.14 1,469,245
Jun 1, 2023 14.86 15.00 14.84 14.94 14.36 2,329,645
May 31, 2023 15.00 15.03 14.93 14.95 14.37 1,972,711
May 30, 2023 15.11 15.18 15.05 15.14 14.55 2,543,091
May 29, 2023 15.10 15.13 15.03 15.11 14.52 1,190,751
May 26, 2023 15.07 15.13 15.06 15.09 14.50 972,158
May 25, 2023 15.14 15.25 15.14 15.19 14.60 2,757,629
May 24, 2023 15.29 15.31 15.23 15.26 14.66 1,686,355
May 23, 2023 0.18 Dividend
May 23, 2023 15.25 15.30 15.17 15.20 14.61 1,286,982
May 22, 2023 15.43 15.51 15.38 15.46 14.68 1,105,823
May 19, 2023 15.34 15.47 15.32 15.44 14.66 1,486,236
May 18, 2023 15.35 15.45 15.33 15.36 14.58 1,130,816
May 17, 2023 15.39 15.39 15.28 15.32 14.55 1,271,867
May 16, 2023 15.40 15.52 15.40 15.44 14.66 1,585,778
May 15, 2023 15.44 15.53 15.40 15.48 14.70 1,374,437
May 12, 2023 15.38 15.47 15.38 15.44 14.66 1,241,965
May 11, 2023 15.25 15.36 15.25 15.31 14.54 2,198,320
May 10, 2023 15.21 15.30 15.21 15.23 14.46 2,093,354
May 9, 2023 15.37 15.43 15.32 15.32 14.55 2,235,269
May 8, 2023 15.44 15.52 15.39 15.40 14.62 2,183,087
May 5, 2023 15.16 15.38 15.11 15.22 14.45 3,611,644
May 4, 2023 14.94 15.19 14.94 15.03 14.27 4,176,567
May 3, 2023 15.57 15.65 14.68 14.91 14.16 10,380,929
May 2, 2023 16.58 16.69 16.48 16.48 15.65 2,931,289
May 1, 2023 16.58 16.63 16.50 16.50 15.67 1,672,143
Apr 28, 2023 16.40 16.45 16.35 16.40 15.57 1,850,363
Apr 27, 2023 16.29 16.32 16.19 16.30 15.48 2,127,368
Apr 26, 2023 16.41 16.57 16.37 16.49 15.66 2,628,356

Related Tickers

ORA.AX Orora Limited
2.1000
-2.33%
 
PPY.AX Papyrus Australia Limited
0.0110
0.00%
 
PGH.AX Pact Group Holdings Ltd
0.8500
+0.59%
 
TUP Tupperware Brands Corporation
1.0583
+1.77%