S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Amcor plc (AMCR)
Amcor plc (AMCR) Historical

AMCR Amcor plc

10.07

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

AMCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	10.07	0.00	0.00%	9.96	10.085	9.92	6,638,431
May 20 2024	10.07	-0.20	-1.95%	10.28	10.28	10.05	7,291,855
May 17 2024	10.27	-0.09	-0.87%	10.40	10.40	10.22	10,402,303
May 16 2024	10.36	0.02	0.19%	10.34	10.39	10.28	7,118,833
May 15 2024	10.34	-0.09	-0.86%	10.49	10.49	10.27	8,718,038
May 14 2024	10.43	0.06	0.58%	10.43	10.46	10.355	5,657,766
May 13 2024	10.37	0.01	0.10%	10.40	10.51	10.35	6,949,745
May 10 2024	10.36	0.04	0.39%	10.35	10.41	10.33	5,722,870
May 09 2024	10.32	0.10	0.98%	10.25	10.32	10.155	6,239,372
May 08 2024	10.22	0.10	0.99%	10.08	10.24	10.06	8,174,118
May 07 2024	10.12	0.03	0.30%	10.13	10.18	10.08	7,155,589
May 06 2024	10.09	0.08	0.80%	10.06	10.11	9.97	6,321,318
May 03 2024	10.01	0.14	1.42%	9.99	10.02	9.87	6,768,967
May 02 2024	9.87	0.07	0.71%	9.97	10.02	9.78	11,725,143
May 01 2024	9.80	0.86	9.62%	9.56	9.955	9.30	25,823,357
Apr 30 2024	8.94	-0.11	-1.22%	9.00	9.06	8.90	15,705,098
Apr 29 2024	9.05	0.08	0.89%	9.02	9.17	8.995	8,466,170
Apr 26 2024	8.97	0.02	0.22%	8.99	9.08	8.96	5,732,954
Apr 25 2024	8.95	-0.11	-1.21%	9.075	9.08	8.93	5,303,549
Apr 24 2024	9.06	0.08	0.89%	8.96	9.06	8.92	5,802,343
Apr 23 2024	8.98	-0.05	-0.55%	9.01	9.0599	8.93	5,615,907
Apr 22 2024	9.03	0.06	0.67%	8.99	9.08	8.92	5,365,093
Apr 19 2024	8.97	0.07	0.79%	8.90	9.03	8.89	6,437,416
Apr 18 2024	8.90	0.07	0.79%	8.86	8.91	8.82	5,832,122
Apr 17 2024	8.83	0.00	0.00%	8.92	8.93	8.82	4,731,510
Apr 16 2024	8.83	-0.11	-1.23%	8.825	8.91	8.81	6,594,461
Apr 15 2024	8.94	0.03	0.34%	9.03	9.08	8.91	7,748,962
Apr 12 2024	8.91	-0.16	-1.76%	9.06	9.07	8.90	6,052,042
Apr 11 2024	9.07	-0.04	-0.44%	9.15	9.18	9.06	5,084,737
Apr 10 2024	9.11	-0.27	-2.88%	9.225	9.225	9.06	7,422,389
Apr 09 2024	9.38	0.23	2.51%	9.22	9.38	9.16	6,915,376
Apr 08 2024	9.15	-0.06	-0.65%	9.24	9.26	9.13	6,572,063
Apr 05 2024	9.21	0.04	0.44%	9.14	9.22	9.085	3,938,765
Apr 04 2024	9.17	-0.01	-0.11%	9.24	9.39	9.14	9,660,891
Apr 03 2024	9.18	-0.13	-1.40%	9.27	9.30	9.16	8,852,336
Apr 02 2024	9.31	-0.14	-1.48%	9.28	9.31	9.225	6,621,216
Apr 01 2024	9.45	-0.06	-0.63%	9.55	9.56	9.40	5,219,810
Mar 28 2024	9.51	0.03	0.32%	9.48	9.56	9.48	6,440,882
Mar 27 2024	9.48	0.29	3.16%	9.22	9.48	9.21	8,291,960
Mar 26 2024	9.19	-0.10	-1.08%	9.31	9.32	9.19	6,211,323
Mar 25 2024	9.29	0.06	0.65%	9.14	9.33	9.14	5,674,973
Mar 22 2024	9.23	-0.05	-0.54%	9.26	9.34	9.22	5,787,679
Mar 21 2024	9.28	0.13	1.42%	9.22	9.30	9.17	4,727,608
Mar 20 2024	9.15	-0.23	-2.45%	9.16	9.37	9.03	10,119,534
Mar 19 2024	9.38	-0.04	-0.42%	9.42	9.51	9.365	7,043,587
Mar 18 2024	9.42	-0.06	-0.63%	9.46	9.55	9.42	7,358,902
Mar 15 2024	9.48	0.05	0.53%	9.36	9.51	9.36	28,152,037
Mar 14 2024	9.43	-0.09	-0.95%	9.47	9.55	9.32	11,235,801
Mar 13 2024	9.52	0.03	0.32%	9.53	9.55	9.46	5,424,495
Mar 12 2024	9.49	0.02	0.21%	9.50	9.54	9.39	6,307,481
Mar 11 2024	9.47	0.11	1.18%	9.36	9.525	9.36	6,282,033
Mar 08 2024	9.36	-0.06	-0.64%	9.42	9.47	9.34	8,001,851
Mar 07 2024	9.42	0.22	2.39%	9.27	9.43	9.26	9,674,874
Mar 06 2024	9.20	0.03	0.33%	9.22	9.24	9.09	6,619,655
Mar 05 2024	9.17	0.00	0.00%	9.16	9.27	9.135	7,177,546
Mar 04 2024	9.17	0.08	0.88%	9.27	9.34	9.16	12,554,074
Mar 01 2024	9.09	0.03	0.33%	9.05	9.11	8.98	7,010,803
Feb 29 2024	9.06	0.19	2.14%	8.97	9.16	8.965	16,149,731
Feb 28 2024	8.87	-0.08	-0.89%	8.89	8.98	8.85	8,035,492
Feb 27 2024	8.95	-0.19	-2.08%	9.07	9.13	8.92	10,091,826
Feb 26 2024	9.14	-0.13	-1.40%	9.25	9.26	9.115	8,232,568
Feb 23 2024	9.27	0.01	0.11%	9.28	9.31	9.215	6,654,606
Feb 22 2024	9.26	0.05	0.54%	9.22	9.28	9.10	8,150,631

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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