Cboe AU - Delayed Quote AUD

Amcor plc (AMC.XA)

13.72 -0.09 (-0.67%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.76 13.76 13.69 13.72 13.72 253,038
Apr 24, 2024 13.88 13.93 13.80 13.81 13.81 291,208
Apr 23, 2024 14.04 14.07 14.00 14.06 14.06 85,580
Apr 22, 2024 13.94 14.09 13.92 14.08 14.08 400,751
Apr 19, 2024 13.77 13.84 13.69 13.74 13.74 223,184
Apr 18, 2024 13.76 13.79 13.72 13.72 13.72 118,512
Apr 17, 2024 13.79 13.83 13.76 13.78 13.78 132,793
Apr 16, 2024 13.80 13.88 13.73 13.87 13.87 326,236
Apr 15, 2024 13.78 13.83 13.76 13.80 13.80 172,377
Apr 12, 2024 13.89 13.93 13.85 13.86 13.86 155,360
Apr 11, 2024 13.93 14.01 13.92 13.98 13.98 258,649
Apr 10, 2024 14.05 14.16 14.05 14.10 14.10 345,983
Apr 9, 2024 13.90 13.94 13.85 13.87 13.87 608,679
Apr 8, 2024 13.98 14.03 13.95 14.01 14.01 184,766
Apr 5, 2024 13.97 14.03 13.93 13.99 13.99 247,892
Apr 4, 2024 14.04 14.06 13.98 14.00 14.00 162,159
Apr 3, 2024 14.29 14.31 14.16 14.22 14.22 186,255
Apr 2, 2024 14.45 14.49 14.40 14.44 14.44 335,055
Mar 28, 2024 14.44 14.48 14.41 14.45 14.45 275,448
Mar 27, 2024 14.06 14.16 14.05 14.15 14.15 1,122,062
Mar 26, 2024 14.18 14.23 14.11 14.16 14.16 175,017
Mar 25, 2024 14.19 14.25 14.16 14.21 14.21 141,423
Mar 22, 2024 14.05 14.14 14.04 14.14 14.14 316,748
Mar 21, 2024 13.91 14.01 13.91 13.94 13.94 554,708
Mar 20, 2024 14.24 14.24 13.76 13.94 13.94 521,419
Mar 19, 2024 14.35 14.46 14.34 14.45 14.45 87,491
Mar 18, 2024 14.37 14.41 14.35 14.39 14.39 133,434
Mar 15, 2024 14.32 14.35 14.29 14.32 14.32 335,963
Mar 14, 2024 14.35 14.41 14.33 14.38 14.38 172,132
Mar 13, 2024 14.39 14.43 14.35 14.38 14.38 363,502
Mar 12, 2024 14.30 14.44 14.28 14.43 14.43 266,142
Mar 11, 2024 14.09 14.18 14.07 14.15 14.15 141,877
Mar 8, 2024 14.16 14.19 14.15 14.15 14.15 316,888
Mar 7, 2024 14.07 14.12 14.00 14.06 14.06 469,055
Mar 6, 2024 14.09 14.16 14.08 14.14 14.14 233,433
Mar 5, 2024 14.05 14.15 14.03 14.10 14.10 330,719
Mar 4, 2024 13.89 13.97 13.81 13.94 13.94 311,888
Mar 1, 2024 13.99 14.04 13.90 14.01 14.01 415,918
Feb 29, 2024 13.72 13.81 13.53 13.70 13.70 496,041
Feb 28, 2024 13.75 13.80 13.66 13.75 13.75 480,250
Feb 27, 2024 0.19 Dividend
Feb 27, 2024 13.78 13.97 13.77 13.85 13.85 293,331
Feb 26, 2024 14.19 14.20 14.04 14.14 13.95 589,615
Feb 23, 2024 14.17 14.18 14.05 14.14 13.95 493,818
Feb 22, 2024 14.05 14.18 14.03 14.15 13.96 341,011
Feb 21, 2024 13.89 14.00 13.89 13.96 13.77 220,766
Feb 20, 2024 13.81 13.82 13.74 13.81 13.62 176,678
Feb 19, 2024 13.85 13.87 13.76 13.80 13.61 221,590
Feb 16, 2024 13.85 13.85 13.73 13.83 13.64 237,454
Feb 15, 2024 13.78 13.84 13.72 13.76 13.58 347,760
Feb 14, 2024 13.73 13.86 13.73 13.77 13.58 611,160
Feb 13, 2024 14.06 14.12 14.01 14.07 13.88 352,394
Feb 12, 2024 13.98 14.04 13.91 13.98 13.79 352,186
Feb 9, 2024 14.16 14.24 13.99 13.99 13.80 788,908
Feb 8, 2024 14.42 14.48 14.28 14.38 14.19 523,256
Feb 7, 2024 14.25 15.01 14.25 14.48 14.29 966,846
Feb 6, 2024 14.28 14.36 14.23 14.31 14.12 416,993
Feb 5, 2024 14.44 14.53 14.43 14.47 14.28 3,980,309
Feb 2, 2024 14.40 14.52 14.40 14.51 14.32 698,894
Feb 1, 2024 14.40 14.49 14.35 14.42 14.23 416,738
Jan 31, 2024 14.40 14.56 14.32 14.55 14.35 297,710
Jan 30, 2024 14.43 14.48 14.40 14.42 14.23 334,088
Jan 29, 2024 14.45 14.58 14.40 14.45 14.26 2,749,305
Jan 25, 2024 14.14 14.18 13.99 14.08 13.89 929,626
Jan 24, 2024 14.38 14.38 14.22 14.30 14.11 740,809
Jan 23, 2024 14.39 14.42 14.32 14.35 14.16 181,190
Jan 22, 2024 14.37 14.38 14.28 14.34 14.15 205,114
Jan 19, 2024 14.41 14.45 14.26 14.27 14.08 5,015,324
Jan 18, 2024 14.44 14.48 14.40 14.44 14.24 225,727
Jan 17, 2024 14.54 14.55 14.51 14.52 14.33 3,719,241
Jan 16, 2024 14.49 14.51 14.43 14.49 14.30 1,218,178
Jan 15, 2024 14.59 14.61 14.52 14.54 14.34 403,799
Jan 12, 2024 14.66 14.68 14.61 14.68 14.48 230,469
Jan 11, 2024 14.50 14.56 14.47 14.49 14.30 759,205
Jan 10, 2024 14.58 14.58 14.48 14.50 14.31 183,539
Jan 9, 2024 14.52 14.53 14.46 14.47 14.28 150,940
Jan 8, 2024 14.48 14.51 14.34 14.42 14.23 396,894
Jan 5, 2024 14.34 14.35 14.24 14.29 14.10 188,892
Jan 4, 2024 14.23 14.23 14.13 14.13 13.94 127,927
Jan 3, 2024 14.35 14.44 14.29 14.29 14.10 393,849
Jan 2, 2024 14.17 14.22 14.13 14.18 13.99 84,805
Dec 29, 2023 14.26 14.27 14.18 14.19 14.00 122,089
Dec 28, 2023 14.21 14.25 14.21 14.24 14.05 206,282
Dec 27, 2023 14.26 14.34 14.26 14.30 14.11 92,719
Dec 22, 2023 14.31 14.33 14.21 14.25 14.06 600,481
Dec 21, 2023 14.43 14.43 14.28 14.29 14.10 318,491
Dec 20, 2023 14.47 14.53 14.46 14.51 14.32 1,788,943
Dec 19, 2023 14.52 14.55 14.47 14.52 14.33 439,345
Dec 18, 2023 14.35 14.46 14.32 14.43 14.24 434,640
Dec 15, 2023 14.56 14.60 14.53 14.58 14.38 347,607
Dec 14, 2023 14.61 14.64 14.56 14.56 14.36 300,019
Dec 13, 2023 14.40 14.49 14.38 14.41 14.22 209,497
Dec 12, 2023 14.56 14.59 14.51 14.54 14.34 218,645
Dec 11, 2023 14.64 14.73 14.58 14.59 14.39 311,314
Dec 8, 2023 14.54 14.65 14.51 14.61 14.41 168,133
Dec 7, 2023 14.31 14.42 14.31 14.36 14.17 146,163
Dec 6, 2023 14.26 14.39 14.25 14.38 14.19 379,565
Dec 5, 2023 14.29 14.29 14.21 14.25 14.06 149,060
Dec 4, 2023 14.32 14.36 14.26 14.29 14.10 151,961
Dec 1, 2023 14.24 14.26 14.17 14.22 14.03 251,269
Nov 30, 2023 14.29 14.40 14.28 14.28 14.09 244,822
Nov 29, 2023 14.03 14.12 14.01 14.11 13.92 370,647
Nov 28, 2023 14.14 14.19 14.13 14.16 13.97 279,371
Nov 27, 2023 14.19 14.20 14.09 14.13 13.94 284,162
Nov 24, 2023 14.09 14.17 14.09 14.11 13.93 159,454
Nov 23, 2023 14.14 14.19 14.08 14.10 13.91 118,990
Nov 22, 2023 14.11 14.17 14.08 14.13 13.94 110,347
Nov 21, 2023 0.20 Dividend
Nov 21, 2023 14.10 14.17 14.05 14.10 13.91 342,783
Nov 20, 2023 14.38 14.40 14.27 14.31 13.92 455,000
Nov 17, 2023 14.35 14.44 14.33 14.35 13.96 206,861
Nov 16, 2023 14.35 14.41 14.32 14.36 13.97 113,322
Nov 15, 2023 14.25 14.31 14.23 14.30 13.91 183,283
Nov 14, 2023 14.07 14.07 13.94 14.02 13.64 158,567
Nov 13, 2023 14.20 14.23 14.08 14.10 13.72 224,756
Nov 10, 2023 14.08 14.15 14.01 14.10 13.72 115,964
Nov 9, 2023 14.15 14.24 14.12 14.16 13.78 154,764
Nov 8, 2023 14.00 14.10 13.98 14.08 13.70 170,932
Nov 7, 2023 13.92 14.03 13.92 14.02 13.64 137,277
Nov 6, 2023 13.97 14.00 13.86 13.94 13.56 146,319
Nov 3, 2023 13.66 13.78 13.64 13.77 13.39 528,443
Nov 2, 2023 13.77 13.78 13.65 13.68 13.31 553,021
Nov 1, 2023 13.91 14.29 13.91 14.03 13.65 337,231
Oct 31, 2023 13.87 13.93 13.76 13.85 13.48 597,373
Oct 30, 2023 13.65 13.71 13.58 13.65 13.28 294,570
Oct 27, 2023 13.67 13.81 13.63 13.77 13.40 574,147
Oct 26, 2023 13.48 13.56 13.45 13.53 13.16 237,043
Oct 25, 2023 13.54 13.60 13.40 13.40 13.04 149,753
Oct 24, 2023 13.39 13.49 13.34 13.38 13.02 149,745
Oct 23, 2023 13.50 13.63 13.50 13.58 13.21 560,021
Oct 20, 2023 13.63 13.65 13.52 13.62 13.25 205,561
Oct 19, 2023 13.66 13.80 13.56 13.78 13.41 1,176,550
Oct 18, 2023 13.95 13.98 13.77 13.83 13.46 -
Oct 17, 2023 14.06 14.09 13.96 13.99 13.61 -
Oct 16, 2023 13.84 13.91 13.81 13.85 13.48 98,970
Oct 13, 2023 13.75 13.81 13.65 13.77 13.40 528,118
Oct 12, 2023 14.02 14.09 13.95 14.05 13.67 227,757
Oct 11, 2023 14.00 14.09 13.96 14.06 13.68 380,202
Oct 10, 2023 14.06 14.12 14.01 14.10 13.72 300,621
Oct 9, 2023 14.00 14.14 13.92 14.09 13.71 173,002
Oct 6, 2023 14.08 14.10 13.97 14.06 13.68 285,784
Oct 5, 2023 14.24 14.30 14.17 14.24 13.86 181,546
Oct 4, 2023 14.16 14.22 14.04 14.08 13.70 305,074
Oct 3, 2023 14.21 14.30 14.14 14.25 13.86 308,990
Oct 2, 2023 14.28 14.32 14.22 14.22 13.84 50,493
Sep 29, 2023 14.31 14.37 14.24 14.27 13.88 77,233
Sep 28, 2023 14.21 14.28 14.17 14.23 13.85 108,519
Sep 27, 2023 14.20 14.37 14.15 14.30 13.91 -
Sep 26, 2023 14.31 14.33 14.16 14.28 13.89 91,186
Sep 25, 2023 14.11 14.22 14.02 14.21 13.83 116,535
Sep 22, 2023 14.13 14.27 14.10 14.24 13.86 227,270
Sep 21, 2023 14.29 14.35 14.21 14.31 13.92 231,146
Sep 20, 2023 14.35 14.35 14.18 14.21 13.83 -
Sep 19, 2023 14.48 14.48 14.35 14.40 14.01 260,785
Sep 18, 2023 14.50 14.58 14.47 14.51 14.11 174,304
Sep 15, 2023 14.87 14.87 14.70 14.70 14.30 -
Sep 14, 2023 14.42 14.60 14.32 14.59 14.20 310,388
Sep 13, 2023 14.66 14.70 14.59 14.63 14.23 167,498
Sep 12, 2023 14.70 14.79 14.68 14.76 14.36 189,463
Sep 11, 2023 14.47 14.62 14.47 14.60 14.21 134,579
Sep 8, 2023 14.31 14.49 14.29 14.47 14.08 249,354
Sep 7, 2023 14.54 14.60 14.46 14.51 14.12 178,587
Sep 6, 2023 0.19 Dividend
Sep 6, 2023 14.74 14.77 14.66 14.68 14.28 -
Sep 5, 2023 15.05 15.16 15.03 15.11 14.52 166,103
Sep 4, 2023 15.14 15.16 15.08 15.10 14.51 78,862
Sep 1, 2023 15.06 15.06 14.96 15.00 14.41 112,560
Aug 31, 2023 15.02 15.18 15.01 15.08 14.49 198,847
Aug 30, 2023 15.08 15.23 15.01 15.15 14.56 820,861
Aug 29, 2023 14.84 15.01 14.82 14.98 14.39 121,315
Aug 28, 2023 14.65 14.87 14.63 14.85 14.27 174,971
Aug 25, 2023 14.55 14.69 14.55 14.60 14.03 91,589
Aug 24, 2023 14.51 14.56 14.50 14.53 13.96 222,088
Aug 23, 2023 14.50 14.57 14.44 14.52 13.95 565,777
Aug 22, 2023 14.73 14.75 14.58 14.66 14.09 165,835
Aug 21, 2023 14.85 14.91 14.82 14.90 14.32 330,737
Aug 18, 2023 14.86 14.97 14.71 14.94 14.35 468,009
Aug 17, 2023 14.32 14.38 14.07 14.20 13.64 321,737
Aug 16, 2023 14.71 14.72 14.58 14.58 14.01 278,891
Aug 15, 2023 14.85 14.90 14.81 14.85 14.27 183,679
Aug 14, 2023 14.86 14.90 14.82 14.84 14.26 109,676
Aug 11, 2023 14.96 15.00 14.79 14.82 14.25 1,062,217
Aug 10, 2023 14.89 14.95 14.86 14.91 14.33 57,103
Aug 9, 2023 14.85 14.93 14.80 14.92 14.34 172,006
Aug 8, 2023 15.03 15.05 14.98 15.01 14.42 240,068
Aug 7, 2023 14.95 15.02 14.95 15.01 14.42 47,057
Aug 4, 2023 14.91 14.96 14.83 14.94 14.36 84,429
Aug 3, 2023 15.02 15.06 14.98 15.01 14.42 74,612
Aug 2, 2023 15.08 15.10 15.01 15.03 14.45 78,929
Aug 1, 2023 15.25 15.32 15.22 15.31 14.71 160,584
Jul 31, 2023 15.32 15.36 15.27 15.32 14.72 115,013
Jul 28, 2023 15.14 15.27 15.10 15.26 14.66 95,555
Jul 27, 2023 15.02 15.10 15.02 15.10 14.51 64,653
Jul 26, 2023 14.96 15.06 14.92 15.04 14.45 95,796
Jul 25, 2023 14.94 14.95 14.90 14.91 14.33 52,810
Jul 24, 2023 14.84 14.95 14.83 14.88 14.29 145,763
Jul 21, 2023 14.66 14.75 14.65 14.73 14.15 71,291
Jul 20, 2023 14.72 14.73 14.62 14.63 14.06 76,031
Jul 19, 2023 14.56 14.62 14.56 14.61 14.04 59,646
Jul 18, 2023 14.51 14.55 14.45 14.49 13.92 147,789
Jul 17, 2023 14.60 14.60 14.53 14.56 13.99 75,273
Jul 14, 2023 14.53 14.61 14.49 14.58 14.01 236,930
Jul 13, 2023 14.63 14.70 14.62 14.67 14.10 344,135
Jul 12, 2023 14.73 14.78 14.62 14.65 14.08 187,319
Jul 10, 2023 14.80 14.89 14.76 14.79 14.21 66,987
Jul 7, 2023 14.79 14.85 14.72 14.80 14.22 261,408
Jul 6, 2023 14.70 14.79 14.52 14.66 14.09 430,633
Jul 5, 2023 15.01 15.11 14.97 15.01 14.42 222,924
Jul 4, 2023 15.05 15.11 14.95 15.10 14.50 106,349
Jul 3, 2023 14.92 14.96 14.86 14.96 14.37 319,252
Jun 30, 2023 14.86 14.94 14.84 14.87 14.29 -
Jun 29, 2023 14.83 14.89 14.75 14.76 14.18 -
Jun 28, 2023 15.02 15.13 14.95 15.11 14.52 -
Jun 27, 2023 14.92 14.96 14.80 14.85 14.27 -
Jun 26, 2023 14.82 14.85 14.77 14.80 14.22 -
Jun 23, 2023 14.88 14.89 14.80 14.85 14.27 113,644
Jun 22, 2023 14.96 14.96 14.83 14.86 14.28 230,257
Jun 21, 2023 15.09 15.13 15.06 15.07 14.48 158,479
Jun 20, 2023 15.15 15.31 15.14 15.28 14.68 177,986
Jun 19, 2023 15.08 15.15 15.07 15.13 14.54 230,924
Jun 16, 2023 14.99 14.99 14.89 14.89 14.31 120,507
Jun 15, 2023 14.99 15.06 14.93 15.00 14.41 147,258
Jun 14, 2023 15.04 15.05 14.99 15.00 14.41 72,919
Jun 13, 2023 14.89 14.93 14.82 14.85 14.27 71,987
Jun 9, 2023 14.99 14.99 14.92 14.96 14.37 93,395
Jun 8, 2023 15.21 15.21 15.09 15.12 14.53 150,105
Jun 7, 2023 15.03 15.06 14.96 14.97 14.38 135,185
Jun 6, 2023 15.05 15.13 14.99 15.07 14.48 65,361
Jun 5, 2023 15.08 15.22 15.08 15.11 14.52 112,630
Jun 2, 2023 14.85 14.85 14.74 14.75 14.17 112,516
Jun 1, 2023 14.88 14.99 14.88 14.91 14.33 236,248
May 31, 2023 15.02 15.03 14.94 15.02 14.43 193,030
May 30, 2023 15.09 15.18 15.06 15.14 14.55 268,368
May 29, 2023 15.10 15.12 15.03 15.10 14.51 170,256
May 26, 2023 15.09 15.13 15.07 15.10 14.51 92,167
May 25, 2023 15.18 15.23 15.15 15.20 14.61 122,368
May 24, 2023 15.27 15.31 15.23 15.27 14.67 79,108
May 23, 2023 0.18 Dividend
May 23, 2023 15.27 15.30 15.17 15.22 14.62 83,509
May 22, 2023 15.41 15.50 15.39 15.48 14.69 121,809
May 19, 2023 15.36 15.45 15.35 15.44 14.66 151,629
May 18, 2023 15.38 15.45 15.34 15.37 14.59 77,666
May 17, 2023 15.38 15.38 15.28 15.34 14.56 72,054
May 16, 2023 15.44 15.53 15.42 15.47 14.69 434,250
May 15, 2023 15.41 15.53 15.40 15.48 14.69 107,110
May 12, 2023 15.41 15.47 15.40 15.43 14.65 98,058
May 11, 2023 15.34 15.36 15.25 15.33 14.55 102,378
May 10, 2023 15.23 15.30 15.22 15.23 14.46 133,437
May 9, 2023 15.36 15.44 15.33 15.36 14.58 146,682
May 8, 2023 15.42 15.52 15.41 15.42 14.64 231,722
May 5, 2023 15.19 15.37 15.19 15.24 14.47 231,849
May 4, 2023 14.99 15.19 14.95 15.06 14.30 368,562
May 3, 2023 15.54 15.59 14.65 14.90 14.14 1,768,506
May 2, 2023 16.58 16.70 16.50 16.50 15.67 385,274
May 1, 2023 16.58 16.65 16.52 16.54 15.70 268,634
Apr 28, 2023 16.40 16.46 16.33 16.43 15.60 352,869
Apr 27, 2023 16.32 16.34 16.18 16.29 15.47 149,431
Apr 26, 2023 16.39 16.56 16.39 16.51 15.68 176,523