Amcor plcAMCRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $8.68 | $8.68 | $8.58 | $8.61 | 20.21M |
| 1/9/2026 | $8.66 | $8.69 | $8.57 | $8.65 | 15.18M |
| 1/8/2026 | $8.35 | $8.70 | $8.33 | $8.67 | 24.06M |
| 1/7/2026 | $8.68 | $8.70 | $8.39 | $8.40 | 19.95M |
| 1/6/2026 | $8.44 | $8.58 | $8.43 | $8.57 | 17.37M |
| 1/5/2026 | $8.36 | $8.48 | $8.31 | $8.46 | 18.22M |
| 1/2/2026 | $8.35 | $8.43 | $8.26 | $8.41 | 15.60M |
| 12/31/2025 | $8.38 | $8.40 | $8.33 | $8.34 | 8.69M |
| 12/30/2025 | $8.44 | $8.45 | $8.38 | $8.39 | 10.12M |
| 12/29/2025 | $8.33 | $8.46 | $8.31 | $8.45 | 15.55M |
| 12/26/2025 | $8.28 | $8.32 | $8.25 | $8.32 | 9.89M |
| 12/24/2025 | $8.29 | $8.31 | $8.26 | $8.26 | 10.45M |
| 12/23/2025 | $8.32 | $8.33 | $8.26 | $8.27 | 14.01M |
| 12/22/2025 | $8.29 | $8.32 | $8.26 | $8.32 | 15.83M |
| 12/19/2025 | $8.32 | $8.37 | $8.27 | $8.29 | 34.45M |
| 12/18/2025 | $8.40 | $8.44 | $8.31 | $8.34 | 18.09M |
| 12/17/2025 | $8.30 | $8.43 | $8.28 | $8.37 | 18.86M |
| 12/16/2025 | $8.37 | $8.45 | $8.24 | $8.32 | 20.33M |
| 12/15/2025 | $8.29 | $8.31 | $8.18 | $8.25 | 22.34M |
| 12/12/2025 | $8.35 | $8.39 | $8.23 | $8.23 | 16.48M |
| 12/11/2025 | $8.24 | $8.36 | $8.23 | $8.33 | 17.78M |
| 12/10/2025 | $8.13 | $8.21 | $8.09 | $8.20 | 18.77M |
| 12/9/2025 | $8.22 | $8.25 | $8.09 | $8.11 | 18.77M |
| 12/8/2025 | $8.30 | $8.30 | $8.22 | $8.25 | 17.09M |
| 12/5/2025 | $8.29 | $8.32 | $8.26 | $8.30 | 16.90M |
| 12/4/2025 | $8.44 | $8.49 | $8.32 | $8.32 | 16.61M |
| 12/3/2025 | $8.41 | $8.49 | $8.41 | $8.46 | 20.16M |
| 12/2/2025 | $8.56 | $8.56 | $8.31 | $8.40 | 19.72M |
| 12/1/2025 | $8.53 | $8.59 | $8.51 | $8.54 | 18.12M |
| 11/28/2025 | $8.46 | $8.58 | $8.43 | $8.52 | 8.65M |
| 11/26/2025 | $8.51 | $8.65 | $8.50 | $8.62 | 18.50M |
| 11/25/2025 | $8.52 | $8.57 | $8.46 | $8.51 | 35.29M |
| 11/24/2025 | $8.49 | $8.55 | $8.42 | $8.47 | 40.15M |
| 11/21/2025 | $8.40 | $8.57 | $8.36 | $8.50 | 30.98M |
| 11/20/2025 | $8.43 | $8.51 | $8.36 | $8.36 | 19.93M |
| 11/19/2025 | $8.48 | $8.49 | $8.36 | $8.42 | 17.82M |
| 11/18/2025 | $8.44 | $8.48 | $8.35 | $8.46 | 26.98M |
| 11/17/2025 | $8.47 | $8.50 | $8.41 | $8.45 | 23.22M |
| 11/14/2025 | $8.50 | $8.58 | $8.42 | $8.48 | 21.57M |
| 11/13/2025 | $8.55 | $8.75 | $8.53 | $8.58 | 28.84M |
| 11/12/2025 | $8.52 | $8.55 | $8.41 | $8.41 | 18.84M |
| 11/11/2025 | $8.46 | $8.53 | $8.44 | $8.46 | 19.33M |
| 11/10/2025 | $8.42 | $8.46 | $8.32 | $8.43 | 26.37M |
| 11/7/2025 | $8.25 | $8.37 | $8.17 | $8.37 | 26.52M |
| 11/6/2025 | $8.31 | $8.57 | $8.13 | $8.22 | 42.48M |
| 11/5/2025 | $7.92 | $8.13 | $7.87 | $8.07 | 47.04M |
| 11/4/2025 | $7.78 | $7.95 | $7.75 | $7.87 | 31.12M |
| 11/3/2025 | $7.84 | $7.89 | $7.77 | $7.86 | 33.59M |
| 10/31/2025 | $7.80 | $7.91 | $7.67 | $7.90 | 38.64M |
| 10/30/2025 | $7.93 | $8.04 | $7.83 | $7.85 | 36.38M |
| 10/29/2025 | $8.29 | $8.30 | $7.93 | $8.00 | 40.83M |
| 10/28/2025 | $8.27 | $8.41 | $8.23 | $8.35 | 34.92M |
| 10/27/2025 | $8.18 | $8.28 | $8.17 | $8.27 | 23.24M |
| 10/24/2025 | $8.27 | $8.28 | $8.11 | $8.14 | 18.81M |
| 10/23/2025 | $8.17 | $8.24 | $8.11 | $8.23 | 17.73M |
| 10/22/2025 | $8.14 | $8.25 | $8.14 | $8.14 | 19.62M |
| 10/21/2025 | $8.15 | $8.18 | $8.11 | $8.14 | 11.95M |
| 10/20/2025 | $8.15 | $8.17 | $8.11 | $8.15 | 11.49M |
| 10/17/2025 | $8.14 | $8.20 | $8.09 | $8.15 | 17.32M |
| 10/16/2025 | $8.06 | $8.19 | $8.02 | $8.14 | 30.38M |
| 10/15/2025 | $8.13 | $8.16 | $8.01 | $8.05 | 14.63M |