Amcor plc Ordinary Shares (AMCR)
9.7050
-0.0450 (-0.46%)
Amcor Plc is a global leader in responsible packaging solutions, specializing in the development and manufacturing of flexible and rigid packaging products for a diverse range of industries, including food, beverage, healthcare, and personal care
The company focuses on innovation to meet the evolving needs of its customers while emphasizing sustainability and environmentally-friendly practices. Amcor is dedicated to improving product safety and extending shelf life through advanced packaging technologies, all while striving to reduce its environmental footprint and enhance recyclability in its product offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 9.72 | 9.76 | 9.66 | 9.75 | 14,169,924 | 9.75 |
| 1/29/2025 | 9.86 | 9.88 | 9.72 | 9.75 | 19,675,285 | 9.75 |
| 1/28/2025 | 9.88 | 9.92 | 9.77 | 9.81 | 12,625,010 | 9.81 |
| 1/27/2025 | 9.80 | 9.93 | 9.76 | 9.89 | 16,134,241 | 9.89 |
| 1/24/2025 | 9.79 | 9.82 | 9.73 | 9.76 | 13,350,914 | 9.76 |
| 1/23/2025 | 9.73 | 9.80 | 9.66 | 9.77 | 10,823,092 | 9.77 |
| 1/22/2025 | 9.75 | 9.77 | 9.67 | 9.72 | 13,924,619 | 9.72 |
| 1/21/2025 | 9.73 | 9.82 | 9.72 | 9.79 | 19,947,678 | 9.79 |
| 1/17/2025 | 9.74 | 9.74 | 9.67 | 9.70 | 15,008,019 | 9.70 |
| 1/16/2025 | 9.60 | 9.71 | 9.53 | 9.70 | 19,267,915 | 9.70 |
| 1/15/2025 | 9.64 | 9.74 | 9.51 | 9.61 | 28,542,914 | 9.61 |
| 1/14/2025 | 9.58 | 9.63 | 9.50 | 9.52 | 16,246,993 | 9.52 |
| 1/13/2025 | 9.39 | 9.53 | 9.37 | 9.52 | 14,664,100 | 9.52 |
| 1/10/2025 | 9.47 | 9.55 | 9.40 | 9.41 | 17,117,073 | 9.41 |
| 1/08/2025 | 9.45 | 9.56 | 9.39 | 9.55 | 11,701,810 | 9.55 |
| 1/07/2025 | 9.52 | 9.61 | 9.47 | 9.50 | 16,161,775 | 9.50 |
| 1/06/2025 | 9.58 | 9.69 | 9.40 | 9.43 | 20,666,917 | 9.43 |
| 1/03/2025 | 9.34 | 9.38 | 9.29 | 9.33 | 11,864,830 | 9.33 |
| 1/02/2025 | 9.41 | 9.50 | 9.32 | 9.35 | 11,818,780 | 9.35 |
| 12/31/2024 | 9.34 | 0.00 | 9.41 | 9.41 | 0 | 9.41 |
| 12/30/2024 | 9.36 | 9.38 | 9.29 | 9.34 | 8,768,065 | 9.34 |
| 12/27/2024 | 9.40 | 9.51 | 9.39 | 9.44 | 9,461,313 | 9.44 |
| 12/26/2024 | 9.45 | 9.54 | 9.42 | 9.46 | 13,904,544 | 9.46 |
| 12/24/2024 | 9.44 | 9.50 | 9.40 | 9.49 | 4,341,837 | 9.49 |
| 12/23/2024 | 9.36 | 9.45 | 9.32 | 9.43 | 14,293,331 | 9.43 |
| 12/20/2024 | 9.41 | 9.47 | 9.32 | 9.40 | 39,862,450 | 9.40 |
| 12/19/2024 | 9.46 | 9.54 | 9.42 | 9.44 | 9,707,418 | 9.44 |
| 12/18/2024 | 9.65 | 9.75 | 9.42 | 9.44 | 17,762,694 | 9.44 |
| 12/17/2024 | 9.74 | 9.83 | 9.66 | 9.73 | 24,548,690 | 9.73 |
| 12/16/2024 | 9.92 | 9.94 | 9.84 | 9.84 | 14,395,546 | 9.84 |
| 12/13/2024 | 9.95 | 9.97 | 9.85 | 9.90 | 10,312,759 | 9.90 |
| 12/12/2024 | 10.03 | 10.11 | 9.97 | 9.99 | 15,017,152 | 9.99 |
| 12/11/2024 | 10.26 | 10.27 | 9.99 | 10.02 | 12,123,498 | 10.02 |
| 12/10/2024 | 10.16 | 10.47 | 10.00 | 10.13 | 18,947,012 | 10.13 |
| 12/09/2024 | 10.25 | 10.30 | 10.18 | 10.20 | 12,215,525 | 10.20 |
| 12/06/2024 | 10.26 | 10.32 | 10.12 | 10.18 | 10,982,850 | 10.18 |
| 12/05/2024 | 10.41 | 10.41 | 10.14 | 10.24 | 15,573,445 | 10.24 |
| 12/04/2024 | 10.51 | 10.51 | 10.33 | 10.47 | 18,506,767 | 10.47 |
| 12/03/2024 | 10.52 | 10.62 | 10.52 | 10.56 | 10,853,401 | 10.56 |
| 12/02/2024 | 10.62 | 10.63 | 10.46 | 10.57 | 26,433,473 | 10.57 |
| 11/29/2024 | 10.70 | 10.71 | 10.55 | 10.64 | 17,920,026 | 10.64 |
| 11/27/2024 | 10.58 | 10.67 | 10.45 | 10.50 | 19,363,942 | 10.50 |
| 11/26/2024 | 10.53 | 10.54 | 10.28 | 10.39 | 15,969,033 | 10.39 |
| 11/25/2024 | 10.59 | 10.68 | 10.47 | 10.48 | 20,358,153 | 10.48 |
| 11/22/2024 | 10.45 | 10.51 | 10.39 | 10.49 | 15,249,795 | 10.49 |
| 11/21/2024 | 10.48 | 10.49 | 10.24 | 10.47 | 28,083,106 | 10.47 |
| 11/20/2024 | 10.17 | 10.37 | 10.10 | 10.34 | 45,665,772 | 10.34 |
| 11/19/2024 | 10.24 | 10.44 | 9.40 | 9.89 | 44,834,634 | 9.89 |
| 11/18/2024 | 10.24 | 10.28 | 10.14 | 10.15 | 7,197,056 | 10.15 |
| 11/15/2024 | 10.20 | 10.30 | 10.19 | 10.22 | 10,526,570 | 10.22 |
| 11/14/2024 | 10.06 | 10.25 | 10.02 | 10.18 | 9,533,650 | 10.18 |
| 11/13/2024 | 10.21 | 10.21 | 10.05 | 10.11 | 8,182,280 | 10.11 |
| 11/12/2024 | 10.28 | 10.32 | 10.16 | 10.19 | 6,098,065 | 10.19 |
| 11/11/2024 | 10.31 | 10.39 | 10.27 | 10.31 | 6,284,832 | 10.31 |
| 11/08/2024 | 10.23 | 10.29 | 10.19 | 10.22 | 5,580,498 | 10.22 |
| 11/07/2024 | 10.23 | 10.31 | 10.19 | 10.21 | 7,465,864 | 10.21 |
| 11/06/2024 | 10.47 | 10.47 | 10.19 | 10.20 | 10,294,127 | 10.20 |
| 11/05/2024 | 10.23 | 10.26 | 10.15 | 10.26 | 8,736,606 | 10.26 |
| 11/04/2024 | 10.29 | 10.39 | 10.13 | 10.20 | 9,965,096 | 10.20 |
| 11/01/2024 | 10.46 | 10.63 | 10.16 | 10.26 | 17,869,469 | 10.26 |
| 10/31/2024 | 11.11 | 11.24 | 11.08 | 11.13 | 13,896,959 | 11.13 |