Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.60	12.62	12.51	12.60	12.60	-1.10%	1,286,468
Dec 4, 2025	12.75	12.85	12.73	12.74	12.74	0.08%	1,294,020
Dec 3, 2025	12.88	12.88	12.72	12.73	12.73	-1.93%	2,298,280
Dec 2, 2025	12.90	13.03	12.88	12.98	12.98	-	1,619,769
Dec 1, 2025	13.08	13.14	12.98	12.98	12.98	-0.84%	1,543,625
Nov 28, 2025	12.96	13.14	12.96	13.09	13.09	1.00%	2,106,926
Nov 27, 2025	13.07	13.08	12.96	12.96	12.96	-1.14%	1,832,999
Nov 26, 2025	13.20	13.21	13.11	13.11	12.91	0.54%	6,128,194
Nov 25, 2025	13.15	13.17	13.02	13.04	12.84	-0.69%	3,605,898
Nov 24, 2025	13.14	13.22	13.13	13.13	12.93	0.92%	2,058,543
Nov 21, 2025	13.04	13.06	12.98	13.01	12.81	-0.15%	2,461,620
Nov 20, 2025	13.15	13.16	12.99	13.03	12.83	-	3,058,657
Nov 19, 2025	13.07	13.07	12.96	13.03	12.83	0.23%	2,841,144
Nov 18, 2025	13.08	13.09	12.98	13.00	12.80	-0.46%	7,051,216
Nov 17, 2025	13.05	13.08	13.01	13.06	12.86	-0.91%	2,243,837
Nov 14, 2025	13.15	13.23	13.13	13.18	12.98	1.00%	2,479,908
Nov 13, 2025	12.95	13.22	12.88	13.05	12.85	0.23%	8,742,460
Nov 12, 2025	13.03	13.16	13.01	13.02	12.82	0.62%	3,148,169
Nov 11, 2025	12.96	13.00	12.91	12.94	12.74	0.15%	2,824,181
Nov 10, 2025	12.86	12.98	12.83	12.92	12.73	1.10%	3,160,075
Nov 7, 2025	12.84	12.99	12.76	12.78	12.59	-	4,841,300
Nov 6, 2025	12.66	12.97	12.63	12.78	12.59	5.01%	4,549,814
Nov 5, 2025	12.17	12.22	12.12	12.17	11.99	1.25%	3,709,645
Nov 4, 2025	12.06	12.15	12.02	12.02	11.84	-0.41%	2,664,329
Nov 3, 2025	12.10	12.12	11.97	12.07	11.89	-0.17%	2,948,599
Oct 31, 2025	12.11	12.25	12.07	12.09	11.91	-0.58%	4,325,127
Oct 30, 2025	12.25	12.25	12.05	12.16	11.98	-3.87%	6,666,045
Oct 29, 2025	12.60	12.67	12.58	12.65	12.46	0.32%	2,769,728
Oct 28, 2025	12.60	12.64	12.57	12.61	12.42	0.24%	2,542,091
Oct 27, 2025	12.57	12.58	12.48	12.58	12.39	-0.32%	3,256,736
Oct 24, 2025	12.62	12.68	12.59	12.62	12.43	0.32%	1,939,729
Oct 23, 2025	12.54	12.60	12.49	12.58	12.39	0.56%	1,714,829
Oct 22, 2025	12.52	12.57	12.49	12.51	12.32	0.32%	1,406,480
Oct 21, 2025	12.51	12.51	12.37	12.47	12.28	-0.24%	2,267,460
Oct 20, 2025	12.58	12.58	12.46	12.50	12.31	-0.56%	1,882,212
Oct 17, 2025	12.58	12.67	12.51	12.57	12.38	1.13%	4,725,183
Oct 16, 2025	12.45	12.49	12.35	12.43	12.24	-0.56%	2,552,118
Oct 15, 2025	12.45	12.56	12.44	12.50	12.31	1.79%	2,194,465
Oct 14, 2025	12.26	12.31	12.18	12.28	12.09	-1.05%	3,750,085
Oct 13, 2025	12.28	12.43	12.23	12.41	12.22	-0.56%	5,936,052
Oct 10, 2025	12.02	12.62	12.02	12.48	12.29	3.14%	6,592,539
Oct 9, 2025	12.15	12.20	12.10	12.10	11.92	-0.74%	1,811,588
Oct 8, 2025	12.17	12.20	12.10	12.19	12.01	0.41%	2,192,303
Oct 7, 2025	12.30	12.30	12.12	12.14	11.96	-1.62%	3,923,492
Oct 6, 2025	12.47	12.47	12.34	12.34	12.15	-0.72%	2,666,802
Oct 3, 2025	12.45	12.52	12.43	12.43	12.24	0.32%	4,695,869
Oct 2, 2025	12.37	12.40	12.28	12.39	12.20	0.65%	3,502,956
Oct 1, 2025	12.33	12.40	12.31	12.31	12.12	0.16%	1,756,805
Sep 30, 2025	12.30	12.41	12.29	12.29	12.10	0.08%	2,868,498
Sep 29, 2025	12.26	12.30	12.23	12.28	12.09	1.15%	2,465,533