5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
-0.63%
Amcor plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.97 | $9.99 (0.2%) | $10.02 | $9.88 | 14.68 M | $14.34 B |
| 03/11/2025 | $10.27 | $10.00 (-2.63%) | $10.27 | $9.95 | 30.42 M | $14.42 B |
| 03/10/2025 | $10.32 | $10.26 (-0.58%) | $10.45 | $10.21 | 30.67 M | $14.79 B |
| 03/07/2025 | $10.08 | $10.29 (2.08%) | $10.33 | $10.06 | 26.29 M | $14.84 B |
| 03/06/2025 | $10.00 | $10.11 (1.1%) | $10.12 | $9.97 | 26.48 M | $14.58 B |
| 03/05/2025 | $10.00 | $10.07 (0.7%) | $10.14 | $9.97 | 24.97 M | $14.52 B |
| 03/04/2025 | $10.07 | $9.96 (-1.09%) | $10.12 | $9.94 | 36.35 M | $14.36 B |
| 03/03/2025 | $10.18 | $10.13 (-0.49%) | $10.38 | $10.10 | 32.49 M | $14.61 B |
| 02/28/2025 | $10.06 | $10.12 (0.6%) | $10.14 | $10.02 | 30.80 M | $14.59 B |
| 02/27/2025 | $10.06 | $10.06 (0%) | $10.14 | $10.02 | 23.72 M | $14.51 B |
| 02/26/2025 | $10.24 | $10.09 (-1.46%) | $10.29 | $10.07 | 38.36 M | $14.55 B |
| 02/25/2025 | $10.31 | $10.32 (0.1%) | $10.37 | $10.29 | 15.20 M | $14.88 B |
| 02/24/2025 | $10.30 | $10.26 (-0.39%) | $10.36 | $10.20 | 27.66 M | $14.79 B |
| 02/21/2025 | $10.40 | $10.25 (-1.44%) | $10.43 | $10.23 | 21.71 M | $14.78 B |
| 02/20/2025 | $10.19 | $10.39 (1.96%) | $10.40 | $10.17 | 27.46 M | $14.98 B |
| 02/19/2025 | $10.20 | $10.20 (0%) | $10.22 | $10.06 | 17.36 M | $14.71 B |
| 02/18/2025 | $10.10 | $10.17 (0.69%) | $10.17 | $10.07 | 19.29 M | $14.67 B |
| 02/14/2025 | $10.15 | $10.07 (-0.79%) | $10.19 | $10.04 | 10.33 M | $14.52 B |
| 02/13/2025 | $10.13 | $10.10 (-0.3%) | $10.14 | $10.04 | 15.68 M | $14.56 B |
| 02/12/2025 | $9.95 | $9.99 (0.4%) | $10.04 | $9.88 | 11.90 M | $14.41 B |
| 02/11/2025 | $9.94 | $10.03 (0.91%) | $10.04 | $9.94 | 13.86 M | $14.46 B |
| 02/10/2025 | $10.02 | $10.04 (0.2%) | $10.09 | $9.96 | 14.44 M | $14.48 B |
| 02/07/2025 | $10.05 | $10.02 (-0.3%) | $10.05 | $9.89 | 17.24 M | $14.45 B |
| 02/06/2025 | $10.19 | $10.03 (-1.57%) | $10.22 | $10.00 | 24.47 M | $14.46 B |
| 02/05/2025 | $10.12 | $10.22 (0.99%) | $10.37 | $10.11 | 43.10 M | $14.74 B |
| 02/04/2025 | $9.91 | $10.05 (1.41%) | $10.06 | $9.79 | 39.77 M | $14.49 B |
| 02/03/2025 | $9.59 | $9.56 (-0.31%) | $9.62 | $9.40 | 34.46 M | $13.79 B |
| 01/31/2025 | $9.74 | $9.72 (-0.21%) | $9.79 | $9.65 | 28.18 M | $14.02 B |
| 01/30/2025 | $9.72 | $9.75 (0.31%) | $9.76 | $9.66 | 14.17 M | $14.06 B |
| 01/29/2025 | $9.86 | $9.75 (-1.12%) | $9.89 | $9.72 | 19.68 M | $14.06 B |
| 01/28/2025 | $9.88 | $9.81 (-0.71%) | $9.92 | $9.77 | 12.63 M | $14.15 B |
| 01/27/2025 | $9.80 | $9.89 (0.92%) | $9.93 | $9.76 | 16.13 M | $14.26 B |
| 01/24/2025 | $9.79 | $9.76 (-0.31%) | $9.82 | $9.73 | 13.35 M | $14.07 B |
| 01/23/2025 | $9.73 | $9.77 (0.41%) | $9.80 | $9.66 | 10.82 M | $14.09 B |
| 01/22/2025 | $9.75 | $9.72 (-0.31%) | $9.77 | $9.67 | 13.92 M | $14.02 B |
| 01/21/2025 | $9.73 | $9.79 (0.62%) | $9.82 | $9.73 | 19.95 M | $14.12 B |
| 01/17/2025 | $9.74 | $9.70 (-0.41%) | $9.74 | $9.67 | 15.01 M | $13.99 B |
| 01/16/2025 | $9.60 | $9.70 (1.04%) | $9.71 | $9.53 | 19.27 M | $13.99 B |
| 01/15/2025 | $9.64 | $9.61 (-0.31%) | $9.74 | $9.51 | 28.54 M | $13.86 B |
| 01/14/2025 | $9.58 | $9.52 (-0.63%) | $9.63 | $9.50 | 16.25 M | $13.73 B |
| 01/13/2025 | $9.39 | $9.52 (1.38%) | $9.53 | $9.37 | 14.66 M | $13.73 B |
| 01/10/2025 | $9.47 | $9.41 (-0.63%) | $9.55 | $9.40 | 17.12 M | $13.57 B |
| 01/08/2025 | $9.45 | $9.55 (1.06%) | $9.56 | $9.39 | 11.70 M | $13.77 B |
| 01/07/2025 | $9.52 | $9.50 (-0.21%) | $9.61 | $9.47 | 16.16 M | $13.70 B |
| 01/06/2025 | $9.58 | $9.43 (-1.57%) | $9.69 | $9.40 | 20.67 M | $13.60 B |
| 01/03/2025 | $9.34 | $9.33 (-0.11%) | $9.38 | $9.29 | 11.86 M | $13.45 B |
| 01/02/2025 | $9.41 | $9.35 (-0.64%) | $9.50 | $9.32 | 11.82 M | $13.48 B |
| 12/31/2024 | $9.34 | $9.41 (0.75%) | $9.42 | $9.33 | 8.30 M | $13.57 B |
| 12/30/2024 | $9.36 | $9.34 (-0.21%) | $9.38 | $9.29 | 8.77 M | $13.47 B |
| 12/27/2024 | $9.40 | $9.44 (0.43%) | $9.51 | $9.39 | 9.46 M | $13.61 B |
| 12/26/2024 | $9.45 | $9.46 (0.11%) | $9.55 | $9.42 | 13.90 M | $13.64 B |
| 12/24/2024 | $9.44 | $9.49 (0.53%) | $9.50 | $9.40 | 4.34 M | $13.68 B |
| 12/23/2024 | $9.36 | $9.43 (0.75%) | $9.45 | $9.32 | 14.29 M | $13.60 B |
| 12/20/2024 | $9.41 | $9.40 (-0.11%) | $9.47 | $9.32 | 39.77 M | $13.55 B |
| 12/19/2024 | $9.46 | $9.40 (-0.63%) | $9.54 | $9.40 | 16.04 M | $13.55 B |
| 12/18/2024 | $9.65 | $9.44 (-2.18%) | $9.75 | $9.42 | 17.76 M | $13.61 B |
| 12/17/2024 | $9.74 | $9.73 (-0.1%) | $9.83 | $9.66 | 24.55 M | $14.03 B |
| 12/16/2024 | $9.92 | $9.84 (-0.81%) | $9.94 | $9.84 | 14.40 M | $14.19 B |
| 12/13/2024 | $9.96 | $9.90 (-0.6%) | $9.97 | $9.85 | 10.31 M | $14.28 B |
| 12/12/2024 | $10.03 | $9.99 (-0.4%) | $10.11 | $9.97 | 15.02 M | $14.41 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.
