Amcor plc Ordinary Shares (AMCR)

48.43
+0.19 (0.39%)
NYSE · Last Trade: Mar 1st, 8:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amcor plc Ordinary Shares (AMCR)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/24/202650.7150.9450.0650.184,408,27149.53
2/23/202649.9450.6649.8650.583,816,55349.92
2/20/202649.6350.5349.4650.496,470,70649.84
2/19/202649.6450.2349.1549.534,013,43448.89
2/18/202649.4749.9549.3349.594,197,40448.95
2/17/202650.0050.0248.9449.565,065,29948.92
2/13/202649.9050.5849.4850.095,652,37149.44
2/12/202649.8550.3549.2649.746,944,51749.10
2/11/202648.5950.1248.3650.0910,148,84049.44
2/10/202648.6049.0448.3848.534,204,72747.90
2/09/202647.7348.6647.1048.415,382,99447.78
2/06/202647.8048.3947.5148.177,185,38247.55
2/05/202648.5748.8546.7246.789,166,52046.17
2/04/202646.1448.8046.1448.5611,165,42547.93
2/03/202643.9245.1843.6744.928,934,78144.34
2/02/202644.2744.2943.3143.757,831,41643.18
1/30/202643.5244.2943.2044.256,783,04143.68
1/29/202644.2044.4843.6543.897,816,17843.32
1/28/202644.7945.0043.8744.195,409,05843.62
1/27/202644.3244.8044.1844.724,167,30844.14
1/26/202644.6044.9644.1344.536,228,42443.95
1/23/202642.6044.4042.5144.2815,263,89543.71
1/22/202642.3543.1342.3142.776,423,70942.22
1/21/202641.5742.4141.4142.406,209,57441.85
1/20/202642.0742.1540.9341.179,747,55240.64
1/16/202643.8843.8940.8440.9410,280,65840.41
1/15/202644.5645.4943.3844.164,351,49743.59
1/14/20268.828.948.808.8220,396,88143.53
1/13/20268.658.778.618.7524,708,06043.18
1/12/20268.668.688.588.6120,210,81842.49
1/09/20268.668.698.578.6515,196,06342.69
1/08/20268.358.708.338.6724,034,35642.79
1/07/20268.688.708.388.4019,943,46741.46
1/06/20268.448.588.438.5717,369,79942.29
1/05/20268.358.488.318.4618,215,29841.75
1/02/20268.358.438.268.4115,598,29641.51
12/31/20258.388.398.338.348,688,21741.16
12/30/20258.448.458.388.3910,115,07841.41
12/29/20258.338.468.318.4515,549,74841.70
12/26/20258.288.328.258.329,893,63441.06
12/24/20258.298.318.268.2610,450,20940.77
12/23/20258.328.338.268.2714,007,45640.81
12/22/20258.298.328.268.3215,832,43141.06
12/19/20258.328.378.278.2934,452,06440.91
12/18/20258.408.448.308.3417,942,89441.16
12/17/20258.308.438.288.3718,854,84741.31
12/16/20258.378.458.248.3220,322,93141.06
12/15/20258.298.308.188.2522,343,06540.72
12/12/20258.358.398.238.2316,477,01940.62
12/11/20258.248.368.238.3318,098,49641.11
12/10/20258.138.218.098.2018,770,71640.47
12/09/20258.228.258.098.1118,763,67740.02
12/08/20258.308.308.228.2517,092,05640.72
12/05/20258.298.328.268.3016,900,65640.96
12/04/20258.448.498.318.3216,599,58641.06
12/03/20258.418.498.418.4620,155,74841.75
12/02/20258.568.568.318.4019,723,07041.46
12/01/20258.538.598.518.5418,117,05342.15