Amcor plc Ordinary Shares (AMCR)

39.75
+1.64 (4.30%)
NYSE · Last Trade: Apr 1st, 1:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amcor plc Ordinary Shares (AMCR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202638.6439.7738.1339.757,464,51139.75
3/30/202638.9139.2837.9538.117,514,26938.11
3/27/202639.9139.9938.3938.625,557,45838.62
3/26/202640.2340.5839.7339.873,866,43139.87
3/25/202639.9040.6139.6240.555,797,56540.55
3/24/202639.0139.6638.8539.135,366,23939.13
3/23/202639.1339.9138.7739.367,656,43639.36
3/20/202638.5039.0038.0638.2846,524,35638.28
3/19/202639.3539.4138.0238.696,700,75138.69
3/18/202640.2440.5539.8239.854,848,01339.85
3/17/202640.9540.9840.4940.713,589,72140.71
3/16/202641.1941.2740.5940.603,801,69440.60
3/13/202640.6040.8940.2840.574,624,48840.57
3/12/202642.2842.3340.0840.337,867,82240.33
3/11/202642.4142.7041.9542.504,241,21842.50
3/10/202642.2142.8041.4442.104,559,25342.10
3/09/202642.5142.5541.1442.308,027,49242.30
3/06/202643.0943.3642.5243.285,959,85843.28
3/05/202645.5145.5343.4143.696,201,02743.69
3/04/202647.0747.0845.6045.884,476,53845.88
3/03/202646.7047.4346.2347.174,580,72447.17
3/02/202648.0448.2647.4748.153,825,66348.15
2/27/202648.4748.8148.2048.435,734,77548.43
2/26/202648.6948.9047.9448.243,624,83048.24
2/25/202649.3449.3547.6548.824,762,59848.82
2/24/202650.7150.9450.0650.184,408,27150.18
2/23/202649.9450.6649.8650.583,816,55350.58
2/20/202649.6350.5349.4650.496,470,70650.49
2/19/202649.6450.2349.1549.534,013,43449.53
2/18/202649.4749.9549.3349.594,197,40449.59
2/17/202650.0050.0248.9449.565,065,29949.56
2/13/202649.9050.5849.4850.095,652,37150.09
2/12/202649.8550.3549.2649.746,944,51749.74
2/11/202648.5950.1248.3650.0910,148,84050.09
2/10/202648.6049.0448.3848.534,204,72748.53
2/09/202647.7348.6647.1048.415,382,99448.41
2/06/202647.8048.3947.5148.177,185,38248.17
2/05/202648.5748.8546.7246.789,166,52046.78
2/04/202646.1448.8046.1448.5611,165,42548.56
2/03/202643.9245.1843.6744.928,934,78144.92
2/02/202644.2744.2943.3143.757,831,41643.75
1/30/202643.5244.2943.2044.256,783,04144.25
1/29/202644.2044.4843.6543.897,816,17843.89
1/28/202644.7945.0043.8744.195,409,05844.19
1/27/202644.3244.8044.1844.724,167,30844.72
1/26/202644.6044.9644.1344.536,228,42444.53
1/23/202642.6044.4042.5144.2815,263,89544.28
1/22/202642.3543.1342.3142.776,423,70942.77
1/21/202641.5742.4141.4142.406,209,57442.40
1/20/202642.0742.1540.9341.179,747,55241.17
1/16/202643.8843.8940.8440.9410,280,65840.94
1/15/202644.5645.4943.3844.164,351,49744.16
1/14/20268.828.948.808.8220,396,8818.82
1/13/20268.658.778.618.7524,708,0608.75
1/12/20268.668.688.588.6120,210,8188.61
1/09/20268.668.698.578.6515,196,0638.65
1/08/20268.358.708.338.6724,034,3568.67
1/07/20268.688.708.388.4019,943,4678.40
1/06/20268.448.588.438.5717,369,7998.57
1/05/20268.358.488.318.4618,215,2988.46
1/02/20268.358.438.268.4115,598,2968.41