Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	12.66	12.97	12.63	12.78	12.78	5.01%	4,547,438
Nov 5, 2025	12.17	12.22	12.12	12.17	12.17	1.25%	3,709,645
Nov 4, 2025	12.06	12.15	12.02	12.02	12.02	-0.41%	2,664,329
Nov 3, 2025	12.10	12.12	11.97	12.07	12.07	-0.17%	2,948,599
Oct 31, 2025	12.11	12.25	12.07	12.09	12.09	-0.58%	4,325,127
Oct 30, 2025	12.25	12.25	12.05	12.16	12.16	-3.87%	6,666,045
Oct 29, 2025	12.60	12.67	12.58	12.65	12.65	0.32%	2,769,728
Oct 28, 2025	12.60	12.64	12.57	12.61	12.61	0.24%	2,542,091
Oct 27, 2025	12.57	12.58	12.48	12.58	12.58	-0.32%	3,256,736
Oct 24, 2025	12.62	12.68	12.59	12.62	12.62	0.32%	1,939,729
Oct 23, 2025	12.54	12.60	12.49	12.58	12.58	0.56%	1,714,829
Oct 22, 2025	12.52	12.57	12.49	12.51	12.51	0.32%	1,406,480
Oct 21, 2025	12.51	12.51	12.37	12.47	12.47	-0.24%	2,267,460
Oct 20, 2025	12.58	12.58	12.46	12.50	12.50	-0.56%	1,882,212
Oct 17, 2025	12.58	12.67	12.51	12.57	12.57	1.13%	4,725,183
Oct 16, 2025	12.45	12.49	12.35	12.43	12.43	-0.56%	2,552,118
Oct 15, 2025	12.45	12.56	12.44	12.50	12.50	1.79%	2,194,465
Oct 14, 2025	12.26	12.31	12.18	12.28	12.28	-1.05%	3,750,085
Oct 13, 2025	12.28	12.43	12.23	12.41	12.41	-0.56%	5,936,052
Oct 10, 2025	12.02	12.62	12.02	12.48	12.48	3.14%	6,592,539
Oct 9, 2025	12.15	12.20	12.10	12.10	12.10	-0.74%	1,811,588
Oct 8, 2025	12.17	12.20	12.10	12.19	12.19	0.41%	2,192,303
Oct 7, 2025	12.30	12.30	12.12	12.14	12.14	-1.62%	3,923,492
Oct 6, 2025	12.47	12.47	12.34	12.34	12.34	-0.88%	2,666,802
Oct 5, 2025	12.47	12.47	12.44	12.45	12.45	0.16%	1,314,468
Oct 3, 2025	12.45	12.52	12.43	12.43	12.43	0.32%	4,695,869
Oct 2, 2025	12.37	12.40	12.28	12.39	12.39	0.65%	3,502,956
Oct 1, 2025	12.33	12.40	12.31	12.31	12.31	0.16%	1,756,805
Sep 30, 2025	12.30	12.41	12.29	12.29	12.29	0.08%	2,868,498
Sep 29, 2025	12.26	12.30	12.23	12.28	12.28	1.15%	2,465,533
Sep 26, 2025	12.19	12.22	12.13	12.14	12.14	0.08%	2,951,766
Sep 25, 2025	12.14	12.18	12.09	12.13	12.13	-0.08%	3,269,102
Sep 24, 2025	12.29	12.29	12.14	12.14	12.14	-2.88%	7,118,259
Sep 23, 2025	12.55	12.59	12.50	12.50	12.50	-0.64%	3,734,799
Sep 22, 2025	12.52	12.61	12.52	12.58	12.58	-0.32%	1,573,553
Sep 19, 2025	12.57	12.67	12.57	12.62	12.62	1.28%	4,700,299
Sep 18, 2025	12.44	12.48	12.38	12.46	12.46	-0.32%	3,568,980
Sep 17, 2025	12.50	12.52	12.45	12.50	12.50	0.16%	3,858,330
Sep 16, 2025	12.46	12.49	12.43	12.48	12.48	-0.16%	3,736,106
Sep 15, 2025	12.50	12.52	12.45	12.50	12.50	-0.24%	1,689,941
Sep 12, 2025	12.49	12.58	12.47	12.53	12.53	0.56%	1,908,524
Sep 11, 2025	12.44	12.49	12.40	12.46	12.46	0.40%	2,064,105
Sep 10, 2025	12.48	12.51	12.38	12.41	12.41	0.08%	2,183,339
Sep 9, 2025	12.49	12.51	12.36	12.40	12.40	-1.59%	7,748,924
Sep 8, 2025	12.64	12.64	12.59	12.60	12.60	0.40%	5,983,509
Sep 5, 2025	12.63	12.65	12.55	12.55	12.55	-0.24%	3,690,552
Sep 4, 2025	12.60	12.63	12.50	12.58	12.58	-1.56%	5,754,889
Sep 3, 2025	13.05	13.05	12.78	12.78	12.58	-2.89%	5,756,433
Sep 2, 2025	13.12	13.23	13.12	13.16	12.95	0.38%	4,071,102
Sep 1, 2025	13.20	13.22	13.07	13.11	12.90	-0.23%	2,839,217