Amcor plc (ASX:AMC)
Australia · Delayed Price · Currency is AUD 69.85
+1.69 (2.48%)
At close: Feb 12, 2026
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 69.85 | 70.32 | 69.51 | 70.06 | - | 2.79% | 587,924 |
| Feb 11, 2026 | 68.39 | 68.77 | 67.96 | 68.16 | 68.16 | -0.35% | 337,810 |
| Feb 10, 2026 | 68.71 | 68.95 | 68.28 | 68.40 | 68.40 | -0.80% | 681,548 |
| Feb 9, 2026 | 68.05 | 68.95 | 67.77 | 68.95 | 68.95 | 0.19% | 1,193,234 |
| Feb 6, 2026 | 68.92 | 69.18 | 68.16 | 68.82 | 68.82 | -1.19% | 1,542,395 |
| Feb 5, 2026 | 69.29 | 69.89 | 68.19 | 69.65 | 69.65 | 6.65% | 1,484,515 |
| Feb 4, 2026 | 63.40 | 66.69 | 63.23 | 65.31 | 65.31 | 3.54% | 968,412 |
| Feb 3, 2026 | 63.60 | 63.98 | 63.08 | 63.08 | 63.08 | -0.63% | 676,207 |
| Feb 2, 2026 | 63.10 | 64.09 | 63.10 | 63.48 | 63.48 | 1.58% | 432,134 |
| Jan 30, 2026 | 62.93 | 63.19 | 62.40 | 62.49 | 62.49 | -0.68% | 387,899 |
| Jan 29, 2026 | 63.45 | 63.45 | 62.72 | 62.92 | 62.92 | -1.47% | 540,780 |
| Jan 28, 2026 | 64.50 | 64.56 | 63.63 | 63.86 | 63.86 | -1.24% | 473,822 |
| Jan 27, 2026 | 64.65 | 65.21 | 64.33 | 64.66 | 64.66 | 3.06% | 407,290 |
| Jan 23, 2026 | 62.50 | 63.63 | 62.36 | 62.74 | 62.74 | 0.63% | 470,840 |
| Jan 22, 2026 | 62.90 | 63.58 | 62.34 | 62.35 | 62.35 | 0.55% | 367,911 |
| Jan 21, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -2.74% | - |
| Jan 20, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.53% | - |
| Jan 19, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.22% | - |
| Jan 16, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.06% | - |
| Jan 15, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 2.17% | - |
| Jan 14, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1.19% | - |
| Jan 13, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.00% | - |
| Jan 12, 2026 | 64.80 | 64.95 | 64.30 | 64.75 | 64.75 | 0.70% | 292,304 |
| Jan 9, 2026 | 64.25 | 64.75 | 64.15 | 64.30 | 64.30 | 2.31% | 510,488 |
| Jan 8, 2026 | 62.50 | 62.85 | 62.40 | 62.85 | 62.85 | -0.71% | 253,212 |
| Jan 7, 2026 | 63.00 | 63.45 | 62.90 | 63.30 | 63.30 | 1.44% | 457,949 |
| Jan 6, 2026 | 62.75 | 62.85 | 62.25 | 62.40 | 62.40 | -0.79% | 303,637 |
| Jan 5, 2026 | 62.75 | 63.10 | 62.70 | 62.90 | 62.90 | 0.40% | 186,465 |
| Jan 2, 2026 | 62.55 | 63.03 | 62.50 | 62.65 | 62.65 | -0.16% | 147,815 |
| Dec 31, 2025 | 62.95 | 63.05 | 62.65 | 62.75 | 62.75 | -0.32% | 214,103 |
| Dec 30, 2025 | 62.65 | 63.25 | 62.65 | 62.95 | 62.95 | 1.53% | 230,999 |
| Dec 29, 2025 | 62.40 | 62.45 | 61.90 | 62.00 | 62.00 | -0.16% | 298,843 |
| Dec 24, 2025 | 62.15 | 62.25 | 61.80 | 62.10 | 62.10 | -1.19% | 405,894 |
| Dec 23, 2025 | 62.75 | 62.95 | 62.35 | 62.85 | 62.85 | 0.08% | 440,161 |
| Dec 22, 2025 | 62.75 | 63.30 | 62.65 | 62.80 | 62.80 | -1.34% | 337,265 |
| Dec 19, 2025 | 63.45 | 63.75 | 63.40 | 63.65 | 63.65 | 0.39% | 1,798,297 |
| Dec 18, 2025 | 63.05 | 63.55 | 63.05 | 63.40 | 63.40 | 0.56% | 388,088 |
| Dec 17, 2025 | 63.05 | 63.18 | 62.83 | 63.05 | 63.05 | 0.40% | 375,202 |
| Dec 16, 2025 | 62.75 | 62.95 | 62.40 | 62.80 | 62.80 | 0.64% | 1,135,177 |
| Dec 15, 2025 | 62.20 | 62.90 | 62.15 | 62.40 | 62.40 | -0.16% | 456,360 |
| Dec 12, 2025 | 62.10 | 62.73 | 62.10 | 62.50 | 62.50 | 1.87% | 368,080 |
| Dec 11, 2025 | 62.10 | 62.10 | 61.35 | 61.35 | 61.35 | 0.25% | 546,178 |
| Dec 10, 2025 | 61.55 | 61.70 | 61.05 | 61.20 | 61.20 | -1.69% | 497,021 |
| Dec 9, 2025 | 62.40 | 62.40 | 62.00 | 62.25 | 62.25 | -0.95% | 513,429 |
| Dec 8, 2025 | 62.95 | 63.00 | 62.55 | 62.85 | 62.85 | -0.24% | 356,429 |
| Dec 5, 2025 | 63.00 | 63.10 | 62.55 | 63.00 | 63.00 | -1.10% | 257,293 |
| Dec 4, 2025 | 63.75 | 64.25 | 63.65 | 63.70 | 63.70 | 0.08% | 258,804 |
| Dec 3, 2025 | 64.40 | 64.40 | 63.60 | 63.65 | 63.65 | -1.93% | 459,656 |
| Dec 2, 2025 | 64.50 | 65.15 | 64.40 | 64.90 | 64.90 | - | 323,953 |
| Dec 1, 2025 | 65.40 | 65.70 | 64.90 | 64.90 | 64.90 | -0.84% | 308,725 |