Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	45.05	45.05	44.80	44.80	44.80	0.11%	1,402
Dec 2, 2025	44.88	45.10	44.35	44.75	44.75	-2.06%	402
Dec 1, 2025	45.72	45.72	45.69	45.69	45.69	-0.67%	3
Nov 28, 2025	46.80	46.80	45.24	46.00	46.00	-3.87%	1,541
Nov 27, 2025	46.00	49.83	46.00	47.85	47.85	1.38%	1,215
Nov 26, 2025	45.56	47.50	45.56	47.20	46.52	12.43%	600
Nov 25, 2025	45.66	46.95	41.98	41.98	41.38	-8.44%	625
Nov 24, 2025	45.69	45.90	45.69	45.85	45.19	-0.07%	38
Nov 21, 2025	44.82	45.96	44.82	45.88	45.22	2.37%	29
Nov 19, 2025	45.13	45.13	44.82	44.82	44.18	-0.18%	20
Nov 18, 2025	45.09	45.09	44.70	44.90	44.26	-0.42%	38
Nov 17, 2025	44.72	45.09	44.72	45.09	44.44	0.13%	426
Nov 14, 2025	45.88	45.88	44.70	45.03	44.39	-1.85%	396
Nov 13, 2025	46.24	46.24	45.56	45.88	45.22	3.33%	736
Nov 12, 2025	45.05	45.05	44.40	44.40	43.76	-0.45%	313
Nov 11, 2025	44.80	44.84	44.60	44.60	43.96	-0.27%	17
Nov 10, 2025	44.41	44.72	44.41	44.72	44.08	1.45%	17
Nov 7, 2025	43.96	44.08	43.96	44.08	43.45	-	1,101
Nov 6, 2025	44.08	45.57	43.60	44.08	43.45	2.51%	804
Nov 5, 2025	43.00	43.00	43.00	43.00	42.38	0.28%	120
Nov 4, 2025	42.12	42.88	41.73	42.88	42.27	1.80%	848
Nov 3, 2025	42.33	42.33	42.00	42.12	41.52	-0.66%	799
Oct 31, 2025	42.63	42.63	42.20	42.40	41.79	0.47%	351
Oct 30, 2025	43.40	43.40	42.20	42.20	41.60	-0.57%	610
Oct 29, 2025	43.88	43.88	42.44	42.44	41.83	-5.52%	1,320
Oct 28, 2025	44.70	44.92	44.70	44.92	44.28	1.45%	1,008
Oct 27, 2025	43.84	44.28	43.84	44.28	43.65	1.00%	3
Oct 24, 2025	43.84	43.84	43.84	43.84	43.21	-0.18%	2
Oct 23, 2025	43.92	43.92	43.92	43.92	43.29	0.27%	3
Oct 21, 2025	43.80	43.80	43.80	43.80	43.17	0.57%	3
Oct 20, 2025	44.08	44.08	43.55	43.55	42.93	-0.66%	305
Oct 17, 2025	43.95	43.95	43.84	43.84	43.21	-1.35%	1,300
Oct 16, 2025	44.16	44.44	44.16	44.44	43.80	1.18%	412
Oct 15, 2025	43.92	43.92	43.92	43.92	43.29	-0.72%	1
Oct 14, 2025	44.00	44.50	44.00	44.24	43.61	1.70%	1,757
Oct 13, 2025	43.90	44.56	43.50	43.50	42.88	-1.14%	860
Oct 10, 2025	44.00	44.00	43.32	44.00	43.37	4.27%	1,235
Oct 9, 2025	42.32	42.44	42.07	42.20	41.60	-1.59%	363
Oct 8, 2025	42.98	42.98	42.60	42.88	42.27	0.78%	709
Oct 7, 2025	42.96	42.96	42.55	42.55	41.94	-1.05%	37
Oct 6, 2025	43.24	43.24	43.00	43.00	42.38	-1.74%	361
Oct 3, 2025	43.90	44.12	43.76	43.76	43.13	0.92%	1,214
Oct 1, 2025	43.36	43.36	43.36	43.36	42.74	0.93%	50
Sep 29, 2025	42.17	42.96	42.17	42.96	42.34	-0.19%	4
Sep 26, 2025	43.03	43.04	43.03	43.04	42.42	0.37%	4
Sep 25, 2025	42.88	42.88	42.88	42.88	42.27	0.19%	1
Sep 24, 2025	42.75	43.08	42.75	42.80	42.19	-	15
Sep 23, 2025	43.80	43.80	42.80	42.80	42.19	-3.86%	118
Sep 22, 2025	44.61	44.61	43.96	44.52	43.88	0.82%	6
Sep 19, 2025	44.89	44.89	44.16	44.16	43.53	1.01%	8