Amcor plc (BVMF:A1CR34)
Brazil · Delayed Price · Currency is BRL 44.40
-0.20 (-0.45%)
At close: Nov 12, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 44.40 | -0.45% | 313 |
| Nov 11, 2025 | 44.80 | 44.84 | 44.60 | 44.60 | 44.60 | -0.27% | 17 |
| Nov 10, 2025 | 44.41 | 44.72 | 44.41 | 44.72 | 44.72 | 1.45% | 17 |
| Nov 7, 2025 | 43.96 | 44.08 | 43.96 | 44.08 | 44.08 | - | 1,101 |
| Nov 6, 2025 | 44.08 | 45.57 | 43.60 | 44.08 | 44.08 | 2.51% | 804 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.28% | 120 |
| Nov 4, 2025 | 42.12 | 42.88 | 41.73 | 42.88 | 42.88 | 1.80% | 848 |
| Nov 3, 2025 | 42.33 | 42.33 | 42.00 | 42.12 | 42.12 | -0.66% | 799 |
| Oct 31, 2025 | 42.63 | 42.63 | 42.20 | 42.40 | 42.40 | 0.47% | 351 |
| Oct 30, 2025 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | -0.57% | 610 |
| Oct 29, 2025 | 43.88 | 43.88 | 42.44 | 42.44 | 42.44 | -5.52% | 1,320 |
| Oct 28, 2025 | 44.70 | 44.92 | 44.70 | 44.92 | 44.92 | 1.45% | 1,008 |
| Oct 27, 2025 | 43.84 | 44.28 | 43.84 | 44.28 | 44.28 | 1.00% | 3 |
| Oct 24, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.18% | 2 |
| Oct 23, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.27% | 3 |
| Oct 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.57% | 3 |
| Oct 20, 2025 | 44.08 | 44.08 | 43.55 | 43.55 | 43.55 | -0.66% | 305 |
| Oct 17, 2025 | 43.95 | 43.95 | 43.84 | 43.84 | 43.84 | -1.35% | 1,300 |
| Oct 16, 2025 | 44.16 | 44.44 | 44.16 | 44.44 | 44.44 | 1.18% | 412 |
| Oct 15, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.72% | 1 |
| Oct 14, 2025 | 44.00 | 44.50 | 44.00 | 44.24 | 44.24 | 1.70% | 1,757 |
| Oct 13, 2025 | 43.90 | 44.56 | 43.50 | 43.50 | 43.50 | -1.14% | 860 |
| Oct 10, 2025 | 44.00 | 44.00 | 43.32 | 44.00 | 44.00 | 4.27% | 1,235 |
| Oct 9, 2025 | 42.32 | 42.44 | 42.07 | 42.20 | 42.20 | -1.59% | 363 |
| Oct 8, 2025 | 42.98 | 42.98 | 42.60 | 42.88 | 42.88 | 0.78% | 709 |
| Oct 7, 2025 | 42.96 | 42.96 | 42.55 | 42.55 | 42.55 | -1.05% | 37 |
| Oct 6, 2025 | 43.24 | 43.24 | 43.00 | 43.00 | 43.00 | -1.74% | 361 |
| Oct 3, 2025 | 43.90 | 44.12 | 43.76 | 43.76 | 43.76 | 0.92% | 1,214 |
| Oct 1, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.93% | 50 |
| Sep 29, 2025 | 42.17 | 42.96 | 42.17 | 42.96 | 42.96 | -0.19% | 4 |
| Sep 26, 2025 | 43.03 | 43.04 | 43.03 | 43.04 | 43.04 | 0.37% | 4 |
| Sep 25, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.19% | 1 |
| Sep 24, 2025 | 42.75 | 43.08 | 42.75 | 42.80 | 42.80 | - | 15 |
| Sep 23, 2025 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | -3.86% | 118 |
| Sep 22, 2025 | 44.61 | 44.61 | 43.96 | 44.52 | 44.52 | 0.82% | 6 |
| Sep 19, 2025 | 44.89 | 44.89 | 44.16 | 44.16 | 44.16 | 1.01% | 8 |
| Sep 15, 2025 | 44.53 | 44.53 | 43.72 | 43.72 | 43.72 | -1.80% | 16 |
| Sep 12, 2025 | 44.50 | 44.52 | 44.50 | 44.52 | 44.52 | -0.98% | 3 |
| Sep 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.58% | 40 |
| Sep 10, 2025 | 44.33 | 44.48 | 44.26 | 44.26 | 44.26 | -0.34% | 348 |
| Sep 9, 2025 | 44.88 | 44.88 | 44.41 | 44.41 | 44.41 | -0.09% | 265 |
| Sep 8, 2025 | 44.84 | 44.84 | 44.45 | 44.45 | 44.45 | -0.56% | 499 |
| Sep 5, 2025 | 44.80 | 45.02 | 44.55 | 44.70 | 44.70 | -2.76% | 783 |
| Sep 4, 2025 | 46.53 | 46.53 | 45.97 | 45.97 | 45.97 | 0.37% | 61 |
| Sep 3, 2025 | 50.79 | 50.79 | 45.80 | 45.80 | 45.14 | -1.40% | 125 |
| Sep 2, 2025 | 46.53 | 46.53 | 46.21 | 46.45 | 45.78 | 1.35% | 19 |
| Aug 27, 2025 | 46.00 | 46.02 | 45.80 | 45.83 | 45.17 | -0.80% | 278 |
| Aug 26, 2025 | 46.24 | 46.24 | 46.00 | 46.20 | 45.54 | -0.09% | 30 |
| Aug 25, 2025 | 46.50 | 46.50 | 45.99 | 46.24 | 45.58 | -0.86% | 9 |
| Aug 21, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.97 | -0.55% | 1 |