Amcor plc (ASX:AMC)
Australia · Delayed Price · Currency is AUD 14.64
-0.11 (-0.75%)
Aug 1, 2025, 4:11 PM AEST
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.56 | 14.65 | 14.48 | 14.64 | 14.64 | -0.75% | 3,259,532 |
| Jul 31, 2025 | 14.85 | 14.86 | 14.71 | 14.75 | 14.75 | -1.07% | 2,186,621 |
| Jul 30, 2025 | 14.84 | 14.93 | 14.77 | 14.91 | 14.91 | 1.15% | 2,297,525 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.71 | 14.74 | 14.74 | -1.07% | 2,642,586 |
| Jul 28, 2025 | 14.85 | 14.91 | 14.85 | 14.90 | 14.90 | 0.27% | 1,214,562 |
| Jul 25, 2025 | 14.84 | 14.92 | 14.78 | 14.86 | 14.86 | -0.07% | 2,239,138 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.84 | 14.87 | 14.87 | -0.40% | 4,700,068 |
| Jul 23, 2025 | 14.76 | 14.93 | 14.76 | 14.93 | 14.93 | 2.54% | 3,760,349 |
| Jul 22, 2025 | 14.55 | 14.58 | 14.47 | 14.56 | 14.56 | -0.07% | 2,634,396 |
| Jul 21, 2025 | 14.66 | 14.67 | 14.51 | 14.57 | 14.57 | -1.35% | 1,959,323 |
| Jul 18, 2025 | 14.72 | 14.78 | 14.68 | 14.77 | 14.77 | 0.89% | 2,592,690 |
| Jul 17, 2025 | 14.51 | 14.64 | 14.48 | 14.64 | 14.64 | 1.10% | 2,275,027 |
| Jul 16, 2025 | 14.53 | 14.55 | 14.44 | 14.48 | 14.48 | -2.16% | 4,584,744 |
| Jul 15, 2025 | 14.75 | 14.85 | 14.72 | 14.80 | 14.80 | 0.61% | 3,189,451 |
| Jul 14, 2025 | 14.77 | 14.77 | 14.68 | 14.71 | 14.71 | -1.41% | 3,998,933 |
| Jul 11, 2025 | 14.95 | 14.98 | 14.89 | 14.92 | 14.92 | -0.80% | 3,314,974 |
| Jul 10, 2025 | 15.09 | 15.13 | 14.98 | 15.04 | 15.04 | -0.66% | 5,466,265 |
| Jul 9, 2025 | 15.05 | 15.20 | 15.04 | 15.14 | 15.14 | 0.87% | 6,895,620 |
| Jul 8, 2025 | 14.96 | 15.03 | 14.85 | 15.01 | 15.01 | 0.07% | 10,868,532 |
| Jul 7, 2025 | 14.91 | 15.05 | 14.89 | 15.00 | 15.00 | 0.47% | 6,743,594 |
| Jul 4, 2025 | 14.70 | 15.04 | 14.67 | 14.93 | 14.93 | 1.08% | 6,550,409 |
| Jul 3, 2025 | 14.67 | 14.81 | 14.64 | 14.77 | 14.77 | 0.75% | 3,167,042 |
| Jul 2, 2025 | 14.40 | 14.70 | 14.39 | 14.66 | 14.66 | 4.19% | 5,104,905 |
| Jul 1, 2025 | 14.20 | 14.22 | 14.01 | 14.07 | 14.07 | -0.92% | 6,495,989 |
| Jun 30, 2025 | 14.12 | 14.22 | 14.09 | 14.20 | 14.20 | 0.07% | 4,028,137 |
| Jun 27, 2025 | 14.14 | 14.42 | 14.10 | 14.19 | 14.19 | 1.43% | 4,457,288 |
| Jun 26, 2025 | 13.96 | 14.03 | 13.86 | 13.99 | 13.99 | -1.41% | 5,879,761 |
| Jun 25, 2025 | 14.17 | 14.26 | 14.14 | 14.19 | 14.19 | 0.14% | 2,550,792 |
| Jun 24, 2025 | 14.13 | 14.20 | 14.02 | 14.17 | 14.17 | 0.71% | 3,962,390 |
| Jun 23, 2025 | 13.90 | 14.12 | 13.90 | 14.07 | 14.07 | 1.52% | 5,141,595 |
| Jun 20, 2025 | 13.96 | 13.96 | 13.86 | 13.86 | 13.86 | -0.50% | 2,107,859 |
| Jun 19, 2025 | 13.95 | 14.01 | 13.87 | 13.93 | 13.93 | -0.50% | 3,471,438 |
| Jun 18, 2025 | 14.02 | 14.05 | 13.95 | 14.00 | 14.00 | -0.07% | 2,394,017 |
| Jun 17, 2025 | 14.02 | 14.05 | 13.96 | 14.01 | 14.01 | 0.21% | 1,942,714 |
| Jun 16, 2025 | 14.03 | 14.04 | 13.95 | 13.98 | 13.98 | -1.20% | 2,330,551 |
| Jun 13, 2025 | 14.13 | 14.16 | 14.07 | 14.15 | 14.15 | 0.78% | 1,472,885 |
| Jun 12, 2025 | 14.07 | 14.08 | 13.96 | 14.04 | 14.04 | -1.20% | 2,669,956 |
| Jun 11, 2025 | 14.21 | 14.26 | 14.16 | 14.21 | 14.21 | 0.42% | 2,062,881 |
| Jun 10, 2025 | 14.23 | 14.27 | 14.07 | 14.15 | 14.15 | 1.22% | 3,704,004 |
| Jun 6, 2025 | 13.96 | 14.01 | 13.89 | 13.98 | 13.98 | -0.14% | 3,703,237 |
| Jun 5, 2025 | 14.00 | 14.04 | 13.94 | 14.00 | 14.00 | -0.43% | 1,915,417 |
| Jun 4, 2025 | 14.10 | 14.15 | 14.00 | 14.06 | 14.06 | 0.14% | 2,535,625 |
| Jun 3, 2025 | 13.92 | 14.05 | 13.82 | 14.04 | 14.04 | -0.99% | 4,142,808 |
| Jun 2, 2025 | 14.19 | 14.32 | 14.11 | 14.18 | 14.18 | -0.91% | 7,274,842 |
| May 30, 2025 | 14.06 | 14.34 | 14.03 | 14.31 | 14.31 | 0.99% | 6,058,550 |
| May 29, 2025 | 14.11 | 14.20 | 14.09 | 14.17 | 14.17 | 0.14% | 1,663,541 |
| May 28, 2025 | 14.20 | 14.25 | 14.11 | 14.15 | 14.15 | 1.07% | 2,593,870 |
| May 27, 2025 | 14.01 | 14.07 | 13.95 | 14.00 | 14.00 | - | 1,254,858 |
| May 26, 2025 | 13.98 | 14.00 | 13.89 | 14.00 | 14.00 | -0.36% | 1,776,664 |
| May 23, 2025 | 14.11 | 14.16 | 14.04 | 14.05 | 14.05 | -0.64% | 989,272 |