Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.19	12.22	12.13	12.14	12.14	0.08%	2,946,896
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	12.96	0.38%	4,071,102
Sep 1, 2025	13.20	13.22	13.07	13.11	12.91	-0.23%	2,839,217
Aug 29, 2025	13.10	13.15	13.05	13.14	12.94	0.61%	3,481,044
Aug 28, 2025	13.09	13.12	13.06	13.06	12.86	0.08%	2,257,258
Aug 27, 2025	13.04	13.07	12.99	13.05	12.85	0.08%	3,671,568
Aug 26, 2025	13.20	13.23	13.04	13.04	12.84	-1.73%	5,652,540
Aug 25, 2025	13.34	13.37	13.20	13.27	13.07	-0.45%	8,654,311
Aug 22, 2025	13.45	13.49	13.33	13.33	13.13	0.53%	9,259,458
Aug 21, 2025	13.39	13.44	13.26	13.26	13.06	-0.53%	4,894,089
Aug 20, 2025	13.25	13.38	13.18	13.33	13.13	2.07%	9,147,211
Aug 19, 2025	13.15	13.17	13.05	13.06	12.86	-0.99%	6,064,478
Aug 18, 2025	13.51	13.59	13.16	13.19	12.99	-3.01%	9,599,778
Aug 15, 2025	13.67	13.68	13.21	13.60	13.39	-9.69%	18,673,424
Aug 14, 2025	15.15	15.28	15.06	15.06	14.83	1.01%	9,622,487
Aug 13, 2025	14.91	15.01	14.91	14.91	14.68	0.47%	2,965,421
Aug 12, 2025	14.82	14.85	14.77	14.84	14.61	-0.34%	4,585,220
Aug 11, 2025	14.80	14.91	14.77	14.89	14.66	1.02%	2,023,074
Aug 8, 2025	14.64	14.81	14.64	14.74	14.51	2.01%	3,175,337
Aug 7, 2025	14.50	14.50	14.39	14.45	14.23	-0.69%	2,849,453
Aug 6, 2025	14.57	14.57	14.45	14.55	14.33	0.07%	2,165,730
Aug 5, 2025	14.63	14.66	14.52	14.54	14.32	0.62%	1,904,387
Aug 4, 2025	14.49	14.55	14.41	14.45	14.23	-1.30%	2,984,161
Aug 1, 2025	14.56	14.65	14.48	14.64	14.42	-0.75%	3,261,550
Jul 31, 2025	14.85	14.86	14.71	14.75	14.52	-1.07%	2,186,621
Jul 30, 2025	14.84	14.93	14.77	14.91	14.68	1.15%	2,297,525
Jul 29, 2025	14.85	14.85	14.71	14.74	14.51	-1.07%	2,642,586
Jul 28, 2025	14.85	14.91	14.85	14.90	14.67	0.27%	1,214,562
Jul 25, 2025	14.84	14.92	14.78	14.86	14.63	-0.07%	2,239,138
Jul 24, 2025	14.92	14.93	14.84	14.87	14.64	-0.40%	4,700,068
Jul 23, 2025	14.76	14.93	14.76	14.93	14.70	2.54%	3,760,349
Jul 22, 2025	14.55	14.58	14.47	14.56	14.34	-0.07%	2,634,396
Jul 21, 2025	14.66	14.67	14.51	14.57	14.35	-1.35%	1,959,323