5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-10.26%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
-19.70%
Amcor plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.30 | $8.25 (-0.6%) | $8.30 | $8.22 | 17.05 M | $13.16 B |
| 12/05/2025 | $8.29 | $8.30 (0.12%) | $8.32 | $8.26 | 16.90 M | $13.19 B |
| 12/04/2025 | $8.44 | $8.32 (-1.42%) | $8.49 | $8.32 | 16.61 M | $13.22 B |
| 12/03/2025 | $8.41 | $8.46 (0.59%) | $8.49 | $8.41 | 20.16 M | $13.44 B |
| 12/02/2025 | $8.56 | $8.40 (-1.87%) | $8.56 | $8.31 | 19.72 M | $13.35 B |
| 12/01/2025 | $8.53 | $8.54 (0.12%) | $8.59 | $8.51 | 18.12 M | $13.57 B |
| 11/28/2025 | $8.46 | $8.52 (0.71%) | $8.58 | $8.43 | 8.65 M | $13.54 B |
| 11/26/2025 | $8.51 | $8.62 (1.29%) | $8.65 | $8.50 | 18.50 M | $13.70 B |
| 11/25/2025 | $8.52 | $8.51 (-0.12%) | $8.57 | $8.46 | 35.29 M | $13.52 B |
| 11/24/2025 | $8.49 | $8.47 (-0.24%) | $8.55 | $8.42 | 40.15 M | $13.46 B |
| 11/21/2025 | $8.40 | $8.50 (1.19%) | $8.57 | $8.36 | 30.98 M | $13.51 B |
| 11/20/2025 | $8.43 | $8.36 (-0.83%) | $8.51 | $8.36 | 19.93 M | $13.28 B |
| 11/19/2025 | $8.48 | $8.42 (-0.71%) | $8.49 | $8.36 | 17.82 M | $13.38 B |
| 11/18/2025 | $8.44 | $8.46 (0.24%) | $8.48 | $8.35 | 26.98 M | $13.44 B |
| 11/17/2025 | $8.47 | $8.45 (-0.24%) | $8.50 | $8.41 | 23.22 M | $13.43 B |
| 11/14/2025 | $8.50 | $8.48 (-0.24%) | $8.58 | $8.42 | 21.57 M | $13.47 B |
| 11/13/2025 | $8.55 | $8.58 (0.35%) | $8.75 | $8.53 | 28.84 M | $13.63 B |
| 11/12/2025 | $8.52 | $8.41 (-1.29%) | $8.55 | $8.41 | 18.84 M | $13.36 B |
| 11/11/2025 | $8.46 | $8.46 (0%) | $8.53 | $8.44 | 19.33 M | $13.44 B |
| 11/10/2025 | $8.42 | $8.43 (0.12%) | $8.46 | $8.32 | 26.37 M | $13.40 B |
| 11/07/2025 | $8.25 | $8.37 (1.45%) | $8.37 | $8.17 | 26.52 M | $13.30 B |
| 11/06/2025 | $8.31 | $8.22 (-1.08%) | $8.57 | $8.13 | 42.48 M | $13.06 B |
| 11/05/2025 | $7.92 | $8.07 (1.89%) | $8.13 | $7.87 | 47.04 M | $12.82 B |
| 11/04/2025 | $7.78 | $7.87 (1.16%) | $7.95 | $7.75 | 31.12 M | $12.51 B |
| 11/03/2025 | $7.84 | $7.86 (0.26%) | $7.89 | $7.77 | 33.59 M | $12.49 B |
| 10/31/2025 | $7.80 | $7.90 (1.28%) | $7.91 | $7.67 | 38.64 M | $12.55 B |
| 10/30/2025 | $7.93 | $7.85 (-1.01%) | $8.04 | $7.83 | 36.38 M | $12.47 B |
| 10/29/2025 | $8.29 | $8.00 (-3.5%) | $8.30 | $7.93 | 40.83 M | $12.71 B |
| 10/28/2025 | $8.27 | $8.35 (0.97%) | $8.41 | $8.23 | 34.92 M | $13.27 B |
| 10/27/2025 | $8.18 | $8.27 (1.1%) | $8.28 | $8.17 | 23.24 M | $13.14 B |
| 10/24/2025 | $8.27 | $8.14 (-1.57%) | $8.28 | $8.11 | 18.81 M | $12.93 B |
| 10/23/2025 | $8.17 | $8.23 (0.73%) | $8.24 | $8.11 | 17.73 M | $13.08 B |
| 10/22/2025 | $8.14 | $8.14 (0%) | $8.25 | $8.14 | 19.62 M | $12.93 B |
| 10/21/2025 | $8.15 | $8.14 (-0.12%) | $8.18 | $8.11 | 11.95 M | $12.93 B |
| 10/20/2025 | $8.15 | $8.15 (0%) | $8.17 | $8.11 | 11.49 M | $12.95 B |
| 10/17/2025 | $8.14 | $8.15 (0.12%) | $8.20 | $8.09 | 17.32 M | $12.95 B |
| 10/16/2025 | $8.06 | $8.14 (0.99%) | $8.19 | $8.02 | 30.38 M | $12.93 B |
| 10/15/2025 | $8.13 | $8.05 (-0.98%) | $8.16 | $8.01 | 14.63 M | $12.79 B |
| 10/14/2025 | $7.91 | $8.10 (2.4%) | $8.16 | $7.89 | 22.19 M | $12.87 B |
| 10/13/2025 | $8.02 | $7.98 (-0.5%) | $8.19 | $7.97 | 23.24 M | $12.68 B |
| 10/10/2025 | $7.93 | $7.93 (0%) | $8.11 | $7.90 | 25.64 M | $12.60 B |
| 10/09/2025 | $8.00 | $7.82 (-2.25%) | $8.01 | $7.81 | 18.69 M | $12.43 B |
| 10/08/2025 | $7.99 | $7.97 (-0.25%) | $8.03 | $7.96 | 11.42 M | $12.66 B |
| 10/07/2025 | $8.08 | $7.96 (-1.49%) | $8.12 | $7.94 | 15.53 M | $12.65 B |
| 10/06/2025 | $8.16 | $8.07 (-1.1%) | $8.19 | $8.06 | 12.46 M | $12.82 B |
| 10/03/2025 | $8.20 | $8.18 (-0.24%) | $8.25 | $8.14 | 14.49 M | $13.00 B |
| 10/02/2025 | $8.19 | $8.23 (0.49%) | $8.25 | $8.15 | 16.11 M | $13.08 B |
| 10/01/2025 | $8.16 | $8.19 (0.37%) | $8.24 | $8.14 | 15.74 M | $13.01 B |
| 09/30/2025 | $8.10 | $8.18 (0.99%) | $8.18 | $8.10 | 23.55 M | $13.00 B |
| 09/29/2025 | $8.08 | $8.14 (0.74%) | $8.17 | $8.00 | 17.99 M | $12.93 B |
| 09/26/2025 | $7.98 | $8.05 (0.88%) | $8.07 | $7.96 | 19.77 M | $12.79 B |
| 09/25/2025 | $7.96 | $7.97 (0.13%) | $8.03 | $7.90 | 30.48 M | $12.66 B |
| 09/24/2025 | $8.07 | $7.98 (-1.12%) | $8.10 | $7.97 | 29.20 M | $12.68 B |
| 09/23/2025 | $8.26 | $8.09 (-2.06%) | $8.28 | $8.07 | 30.82 M | $12.86 B |
| 09/22/2025 | $8.31 | $8.25 (-0.72%) | $8.32 | $8.22 | 23.58 M | $13.11 B |
| 09/19/2025 | $8.30 | $8.26 (-0.48%) | $8.35 | $8.23 | 47.94 M | $13.13 B |
| 09/18/2025 | $8.30 | $8.31 (0.12%) | $8.39 | $8.27 | 17.34 M | $13.20 B |
| 09/17/2025 | $8.38 | $8.28 (-1.19%) | $8.48 | $8.25 | 21.75 M | $13.16 B |
| 09/16/2025 | $8.30 | $8.39 (1.08%) | $8.41 | $8.27 | 24.80 M | $13.33 B |
| 09/15/2025 | $8.32 | $8.28 (-0.48%) | $8.35 | $8.19 | 24.27 M | $13.16 B |
| 09/12/2025 | $8.30 | $8.28 (-0.24%) | $8.36 | $8.27 | 12.94 M | $13.16 B |
| 09/11/2025 | $8.21 | $8.33 (1.46%) | $8.36 | $8.21 | 25.43 M | $13.24 B |
| 09/10/2025 | $8.18 | $8.23 (0.61%) | $8.28 | $8.16 | 17.93 M | $13.08 B |
| 09/09/2025 | $8.32 | $8.19 (-1.56%) | $8.33 | $8.16 | 17.22 M | $13.01 B |
| 09/08/2025 | $8.28 | $8.22 (-0.72%) | $8.30 | $8.16 | 20.46 M | $13.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
