Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Amcor PLC (AMC)
Amcor PLC (AMC) Historical

AMC Amcor PLC

13.72

-0.095 (-0.69%)

Apr 26 2024 - Closed

Delayed by 20 minutes

AMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	13.815	-0.24	-1.67%	13.85	13.935	13.80	2,002,244
Apr 23 2024	14.05	-0.02	-0.14%	14.01	14.09	14.00	752,835
Apr 22 2024	14.07	0.32	2.33%	13.92	14.09	13.92	2,087,047
Apr 19 2024	13.75	0.03	0.22%	13.78	15.51	13.51	1,534,740
Apr 18 2024	13.72	-0.06	-0.44%	13.73	15.00	13.72	874,118
Apr 17 2024	13.78	-0.09	-0.65%	13.75	13.83	13.75	1,279,314
Apr 16 2024	13.87	0.07	0.51%	13.78	13.89	13.735	2,633,844
Apr 15 2024	13.80	-0.07	-0.47%	13.79	13.83	13.755	977,818
Apr 12 2024	13.865	-0.12	-0.86%	13.88	13.94	13.85	849,210
Apr 11 2024	13.985	-0.11	-0.75%	13.88	14.01	13.88	1,055,748
Apr 10 2024	14.09	0.22	1.59%	14.04	14.16	14.04	2,019,758
Apr 09 2024	13.87	-0.14	-0.96%	13.90	13.945	13.855	2,041,489
Apr 08 2024	14.005	0.02	0.11%	13.98	14.03	13.945	1,041,684
Apr 05 2024	13.99	-0.02	-0.11%	13.96	14.035	13.93	1,354,358
Apr 04 2024	14.005	-0.23	-1.58%	14.05	14.06	13.985	1,871,042
Apr 03 2024	14.23	-0.21	-1.45%	14.30	14.31	14.16	1,559,145
Apr 02 2024	14.44	-0.01	-0.07%	14.46	14.49	14.40	1,820,523
Mar 28 2024	14.45	0.30	2.12%	14.41	14.48	14.41	1,850,186
Mar 27 2024	14.15	0.00	0.00%	14.08	14.16	14.04	1,737,689
Mar 26 2024	14.15	-0.06	-0.42%	14.16	14.23	14.105	989,459
Mar 25 2024	14.21	0.07	0.50%	14.17	14.286	14.16	1,326,501
Mar 22 2024	14.14	0.21	1.51%	14.05	20.01	13.76	2,878,635
Mar 21 2024	13.93	-0.02	-0.14%	13.89	14.25	13.89	3,361,559
Mar 20 2024	13.95	-0.50	-3.46%	14.24	14.44	13.76	4,444,485
Mar 19 2024	14.45	0.05	0.35%	14.34	14.47	14.32	559,727
Mar 18 2024	14.40	0.08	0.56%	14.38	14.422	14.31	1,084,771
Mar 15 2024	14.32	-0.05	-0.35%	14.32	14.38	14.29	1,532,857
Mar 14 2024	14.37	-0.01	-0.07%	14.37	14.41	14.30	1,005,352
Mar 13 2024	14.38	-0.04	-0.28%	14.39	14.44	14.281	1,419,409
Mar 12 2024	14.42	0.26	1.84%	14.28	14.44	14.26	2,511,849
Mar 11 2024	14.16	0.00	0.00%	14.07	14.289	14.06	1,559,824
Mar 08 2024	14.16	0.09	0.64%	14.16	14.23	14.15	1,785,390
Mar 07 2024	14.07	-0.07	-0.50%	14.07	14.12	14.00	1,981,413
Mar 06 2024	14.14	0.04	0.28%	14.10	14.16	14.07	951,599
Mar 05 2024	14.10	0.16	1.15%	14.04	14.15	14.03	1,743,146
Mar 04 2024	13.94	-0.06	-0.43%	13.87	13.97	13.81	2,485,257
Mar 01 2024	14.00	0.30	2.19%	13.92	14.04	13.90	3,639,619
Feb 29 2024	13.70	-0.05	-0.36%	13.71	15.00	13.66	3,951,795
Feb 28 2024	13.75	-0.11	-0.79%	13.78	13.80	13.66	2,852,796
Feb 27 2024	13.86	-0.30	-2.12%	13.82	13.994	13.77	2,862,942
Feb 26 2024	14.16	0.02	0.14%	14.19	14.20	14.04	1,804,834
Feb 23 2024	14.14	-0.01	-0.07%	14.12	14.18	14.05	1,802,359
Feb 22 2024	14.15	0.19	1.36%	14.03	14.18	13.991	2,630,101
Feb 21 2024	13.96	0.16	1.16%	13.86	14.005	13.86	2,628,300
Feb 20 2024	13.80	0.01	0.07%	13.80	13.84	13.74	796,253
Feb 19 2024	13.79	-0.03	-0.22%	13.82	13.87	13.76	1,453,855
Feb 16 2024	13.82	0.05	0.36%	13.86	15.51	13.00	2,504,841
Feb 15 2024	13.77	0.00	0.00%	13.76	14.25	13.72	1,903,703
Feb 14 2024	13.77	-0.31	-2.20%	13.80	13.86	13.71	2,933,002
Feb 13 2024	14.08	0.10	0.72%	14.05	14.13	14.00	1,481,927
Feb 12 2024	13.98	-0.02	-0.14%	13.98	14.04	13.90	2,950,062
Feb 09 2024	14.00	-0.37	-2.57%	14.15	14.24	13.99	4,413,940
Feb 08 2024	14.37	-0.12	-0.79%	14.40	14.50	14.27	4,190,051
Feb 07 2024	14.485	0.17	1.22%	14.27	15.01	14.206	7,581,700
Feb 06 2024	14.31	-0.16	-1.11%	14.30	14.36	14.23	2,428,991
Feb 05 2024	14.47	-0.04	-0.24%	14.43	14.54	14.386	3,444,051
Feb 02 2024	14.505	0.09	0.59%	14.40	14.525	14.40	1,835,365
Feb 01 2024	14.42	-0.12	-0.83%	14.41	14.49	14.33	2,116,286
Jan 31 2024	14.54	0.12	0.83%	14.41	14.57	14.32	3,714,388
Jan 30 2024	14.42	-0.03	-0.21%	14.42	14.485	14.39	1,631,898
Jan 29 2024	14.45	0.37	2.63%	14.38	14.58	14.327	2,773,663

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions