The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, AMCR:
29 Aug 2025
LAST:
8.630
CHANGE:
0.08
OPEN:
8.560
HIGH:
8.690
ASK:
0.000
VOLUME:
15.94M
CHG(%):
0.94
PREV:
8.550
LOW:
8.560
BID:
0.000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
8.560
8.690
8.560
8.630
15.94M
28 Aug 25
8.560
8.580
8.500
8.550
21.1M
27 Aug 25
8.430
8.530
8.403
8.510
19.66M
26 Aug 25
8.510
8.515
8.425
8.450
23.97M
25 Aug 25
8.680
8.680
8.470
8.530
20.9M
22 Aug 25
8.640
8.780
8.610
8.710
20.4M
21 Aug 25
8.500
8.650
8.500
8.650
27.73M
20 Aug 25
8.560
8.657
8.520
8.570
20.18M
19 Aug 25
8.530
8.600
8.480
8.530
32.3M
18 Aug 25
8.620
8.718
8.480
8.480
32.96M
COMPANY PROFILE
Name:
About:
Amcor plc, together with its subsidiaries, engages in the production and sale of packaging products in Europe, North America, Latin America, and the Asia Pacific. The company operates in two segments, Global Flexible Packaging Solutions and Global Rigid Packaging Solutions. The Global Flexible Packaging Solutions segment develops and supplies flexible packaging products, including polymer resin, aluminum, and fiber based flexible packaging products to the food and beverage, medical and pharmaceutical, fresh produce, snack food, personal care, and other industries. The Global Rigid Packaging Solutions segment manufactures rigid packaging containers, closures, dispensing and pharma devices, and related products for the food and beverage applications. It sells its products through its direct sales force. The company was incorporated in 1926 and is headquartered in Zurich, Switzerland.
Industry:
Packaging & Containers
Address:
Thurgauerstrasse 34, Zurich, Switzerland, 8050
Website:
https://www.amcor.com
CUSIP:
G0250X107
CIK:
0001748790
ISIN:
JE00BJ1F3079
FIGI:
BBG00LNJRQ09
LEI:
549300GSODGFCDQ3DI89
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
27.22
DivYield:
0.06
Div/Share:
0.51
PtB:
1.71
PtS:
1.34
EBITDA:
2.037B
Shares:
2.305B
Market Cap:
19.891B
TECHNICAL INDICATORS
MA5:
8.53
MA10:
8.56
MA20:
9.00
MA50:
9.30
MA100:
9.26
MA200:
9.56
STO9:
54.55
STO14:
12.00
RSI14:
29.22
WPR14:
-87.92
MTM14:
-1.14
ROC14:
-0.12
ATR:
0.25
Week High:
8.78
Week Low:
8.40
Month High:
9.95
Month Low:
8.40
Year High:
11.48
Year Low:
8.37
Volatility:
39.40
RECENT DIVIDENDS
Date
Amount
05 Sep 2025
$0.13
22 May 2025
$0.13
26 Feb 2025
$0.13
21 Nov 2024
$0.13
06 Sep 2024
$0.13
21 May 2024
$0.13
27 Feb 2024
$0.13
21 Nov 2023
$0.13
06 Sep 2023
$0.12
23 May 2023
$0.12