Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.41	9.47	9.32	9.40	9.40	-	36,792,172
Dec 19, 2024	9.46	9.54	9.40	9.40	9.40	-0.42%	16,037,118
Dec 18, 2024	9.65	9.75	9.42	9.44	9.44	-2.98%	17,762,800
Dec 17, 2024	9.74	9.83	9.66	9.73	9.73	-1.12%	24,548,790
Dec 16, 2024	9.92	9.94	9.84	9.84	9.84	-0.61%	14,400,600
Dec 13, 2024	9.96	9.97	9.85	9.90	9.90	-0.90%	10,312,756
Dec 12, 2024	10.03	10.11	9.97	9.99	9.99	-0.30%	15,017,150
Dec 11, 2024	10.26	10.27	9.99	10.02	10.02	-1.09%	12,123,900
Dec 10, 2024	10.16	10.47	10.00	10.13	10.13	-0.69%	18,947,740
Dec 9, 2024	10.25	10.30	10.18	10.20	10.20	0.20%	12,215,523
Dec 6, 2024	10.26	10.33	10.12	10.18	10.18	-0.59%	10,982,843
Dec 5, 2024	10.41	10.41	10.14	10.24	10.24	-2.20%	15,574,644
Dec 4, 2024	10.51	10.51	10.33	10.47	10.47	-0.85%	18,386,936
Dec 3, 2024	10.52	10.62	10.52	10.56	10.56	-0.09%	10,853,400
Dec 2, 2024	10.62	10.64	10.46	10.57	10.57	-0.66%	26,433,500
Nov 29, 2024	10.70	10.71	10.55	10.64	10.64	1.33%	17,920,024
Nov 27, 2024	10.58	10.67	10.45	10.50	10.50	1.06%	19,363,937
Nov 26, 2024	10.53	10.54	10.28	10.39	10.39	-0.86%	15,969,500
Nov 25, 2024	10.59	10.68	10.47	10.48	10.48	-0.10%	20,358,800
Nov 22, 2024	10.45	10.51	10.39	10.49	10.49	0.19%	15,249,800
Nov 21, 2024	10.48	10.50	10.24	10.47	10.47	1.26%	28,083,819
Nov 20, 2024	10.17	10.37	10.10	10.34	10.21	4.55%	45,698,643
Nov 19, 2024	10.24	10.44	9.40	9.89	9.77	-2.56%	44,867,623
Nov 18, 2024	10.24	10.28	10.14	10.15	10.02	-0.68%	7,196,621
Nov 15, 2024	10.20	10.31	10.19	10.22	10.09	0.39%	10,526,600
Nov 14, 2024	10.06	10.25	10.02	10.18	10.05	0.69%	9,534,535
Nov 13, 2024	10.21	10.21	10.06	10.11	9.99	-0.79%	8,182,300
Nov 12, 2024	10.28	10.32	10.16	10.19	10.06	-1.16%	6,098,100
Nov 11, 2024	10.31	10.39	10.27	10.31	10.18	0.88%	6,284,845
Nov 8, 2024	10.23	10.30	10.19	10.22	10.09	0.10%	5,580,500
Nov 7, 2024	10.23	10.31	10.19	10.21	10.08	0.10%	7,466,428
Nov 6, 2024	10.47	10.47	10.19	10.20	10.07	-0.58%	10,294,291
Nov 5, 2024	10.23	10.26	10.15	10.26	10.13	0.59%	8,738,234
Nov 4, 2024	10.29	10.39	10.13	10.20	10.07	-0.58%	9,965,104
Nov 1, 2024	10.46	10.63	10.16	10.26	10.13	-7.82%	17,811,446
Oct 31, 2024	11.11	11.24	11.08	11.13	10.99	0.63%	13,898,500
Oct 30, 2024	10.88	11.09	10.88	11.06	10.92	1.19%	6,753,431
Oct 29, 2024	11.00	11.03	10.90	10.93	10.80	-1.35%	5,302,100
Oct 28, 2024	11.07	11.14	11.02	11.08	10.94	0.73%	5,557,500
Oct 25, 2024	11.01	11.07	10.98	11.00	10.86	-0.63%	5,568,004
Oct 24, 2024	11.02	11.07	10.92	11.07	10.93	0.27%	5,205,041
Oct 23, 2024	11.01	11.11	10.99	11.04	10.90	0.45%	6,587,033
Oct 22, 2024	11.06	11.08	10.92	10.99	10.85	-1.17%	5,379,808
Oct 21, 2024	11.19	11.24	11.11	11.12	10.98	-1.07%	3,730,447
Oct 18, 2024	11.32	11.33	11.16	11.24	11.10	-0.09%	8,908,812
Oct 17, 2024	11.33	11.34	11.22	11.25	11.11	-0.44%	5,718,500
Oct 16, 2024	11.32	11.38	11.27	11.30	11.16	-0.62%	3,873,319
Oct 15, 2024	11.33	11.46	11.33	11.37	11.23	0.26%	7,131,509
Oct 14, 2024	11.19	11.36	11.16	11.34	11.20	1.34%	3,973,238
Oct 11, 2024	11.15	11.21	11.13	11.19	11.05	0.81%	5,376,330
Oct 10, 2024	11.05	11.16	11.02	11.10	10.96	0.45%	5,999,733
Oct 9, 2024	11.05	11.15	11.02	11.05	10.91	-0.27%	4,726,338
Oct 8, 2024	11.05	11.15	10.98	11.08	10.94	-0.27%	5,226,465
Oct 7, 2024	11.13	11.19	11.07	11.11	10.97	-0.80%	4,746,710
Oct 4, 2024	11.13	11.20	11.07	11.20	11.06	0.45%	6,625,902
Oct 3, 2024	11.14	11.27	11.08	11.15	11.01	-0.71%	5,229,768
Oct 2, 2024	11.28	11.34	11.20	11.23	11.09	-0.80%	10,229,442
Oct 1, 2024	11.38	11.44	11.29	11.32	11.18	-0.09%	6,901,900
Sep 30, 2024	11.36	11.37	11.25	11.33	11.19	-0.18%	7,967,875
Sep 27, 2024	11.38	11.48	11.31	11.35	11.21	-	7,168,001
Sep 26, 2024	11.16	11.38	11.16	11.35	11.21	2.44%	8,436,600
Sep 25, 2024	11.20	11.21	11.08	11.08	10.94	-0.98%	6,331,810
Sep 24, 2024	11.10	11.23	11.08	11.19	11.05	0.99%	6,693,164
Sep 23, 2024	10.94	11.10	10.84	11.08	10.94	1.65%	9,714,300
Sep 20, 2024	11.04	11.08	10.87	10.90	10.77	-1.89%	16,370,400
Sep 19, 2024	11.12	11.14	11.00	11.11	10.97	0.91%	6,295,800
Sep 18, 2024	11.00	11.15	10.89	11.01	10.87	0.18%	6,512,300
Sep 17, 2024	11.11	11.17	10.95	10.99	10.85	-1.17%	8,131,600
Sep 16, 2024	11.05	11.18	11.04	11.12	10.98	1.18%	5,944,244
Sep 13, 2024	10.90	11.03	10.90	10.99	10.85	1.01%	6,603,904
Sep 12, 2024	10.90	10.98	10.81	10.88	10.75	-0.18%	14,065,050
Sep 11, 2024	11.01	11.03	10.81	10.90	10.77	-1.18%	13,224,500
Sep 10, 2024	11.11	11.16	11.01	11.03	10.89	-0.63%	7,068,549
Sep 9, 2024	11.12	11.18	11.06	11.10	10.96	0.18%	9,157,600
Sep 6, 2024	11.06	11.16	11.04	11.08	10.94	-1.25%	7,703,303
Sep 5, 2024	11.38	11.41	11.19	11.22	10.96	-0.97%	6,991,300
Sep 4, 2024	11.29	11.39	11.28	11.33	11.07	0.18%	5,472,108
Sep 3, 2024	11.38	11.43	11.28	11.31	11.05	-1.14%	8,097,400
Aug 30, 2024	11.30	11.45	11.29	11.44	11.17	1.15%	9,419,815
Aug 29, 2024	11.28	11.33	11.18	11.31	11.05	0.62%	4,573,511
Aug 28, 2024	11.22	11.30	11.19	11.24	10.98	0.72%	4,691,053
Aug 27, 2024	11.16	11.21	11.10	11.16	10.90	-0.09%	4,437,400
Aug 26, 2024	11.13	11.23	11.12	11.17	10.91	0.63%	4,519,733
Aug 23, 2024	10.91	11.11	10.91	11.10	10.84	1.56%	6,317,800
Aug 22, 2024	10.95	10.98	10.88	10.93	10.67	-	6,796,800
Aug 21, 2024	10.79	10.96	10.78	10.93	10.67	1.30%	6,252,800
Aug 20, 2024	10.64	10.80	10.62	10.79	10.54	1.60%	8,632,438
Aug 19, 2024	10.47	10.63	10.47	10.62	10.37	1.63%	10,125,913
Aug 16, 2024	10.32	10.48	10.09	10.45	10.21	-3.69%	25,044,000
Aug 15, 2024	10.69	10.91	10.68	10.85	10.60	1.78%	17,448,435
Aug 14, 2024	10.72	10.75	10.64	10.66	10.41	-0.37%	8,124,851
Aug 13, 2024	10.63	10.74	10.56	10.70	10.45	1.90%	10,070,200
Aug 12, 2024	10.57	10.62	10.49	10.50	10.25	-0.57%	7,244,200
Aug 9, 2024	10.61	10.65	10.50	10.56	10.31	-0.47%	8,520,800
Aug 8, 2024	10.45	10.61	10.45	10.61	10.36	2.12%	12,827,100
Aug 7, 2024	10.52	10.64	10.39	10.39	10.15	-0.95%	8,939,700
Aug 6, 2024	10.28	10.59	10.28	10.49	10.25	1.94%	11,369,142
Aug 5, 2024	10.39	10.47	10.14	10.29	10.05	-2.19%	18,897,268
Aug 2, 2024	10.48	10.55	10.30	10.52	10.27	0.19%	13,275,600
Aug 1, 2024	10.53	10.60	10.45	10.50	10.25	-0.28%	17,968,300