Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Feb-23 12:41:08 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AMC) AMCOR PLC Daily Prices Page 12...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Wednesday 18th February 2026

AMC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.74 3,520 0.0
MAX ### 71,537,428 95.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AMC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

225 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Feb-01 Mon 13.42 ### ### 13.56 3,585,774 0 81.0 81.0 1.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### 12.84 ### 84.5 84.5 0.0
2016-Jan-27 Wed ### ### 12.88 ### ### ### 0.0
2016-Jan-25 Mon ### ### 13.125 13.27 2,288,021 ### 77.8 77.8 0.9
2016-Jan-22 Fri ### ### 12.51 ### ### ### 0.0
2016-Jan-21 Thu ### 13.24 12.88 ### 3,985,375 ### 36.3 36.3 0.0
2016-Jan-20 Wed 12.86 ### ### ### 32.4 32.4 0.0
2016-Jan-19 Tue 12.77 ### 12.73 ### ### ### 0.0
2016-Jan-18 Mon 12.5 12.86 12.48 12.71 2,177,145 27,584,427 82.5 82.5 0.9
2016-Jan-15 Fri 12.89 ### 12.52 12.59 2,758,029 ### ### ### ###
2016-Jan-14 Thu 12.71 12.8 ### ### 1,979,983 ### ### ### 0.0
2016-Jan-13 Wed 12.76 ### 12.75 ### 2,336,476 ### ### ### 0.0
2016-Jan-12 Tue 12.76 ### 12.72 12.76 77.2 77.2 ###
2016-Jan-11 Mon 12.81 12.85 ### 12.77 2,975,177 ### ### ### 0.9
2016-Jan-08 Fri ### ### 12.76 ### 74.3 74.3 0.0
2016-Jan-07 Thu ### ### ### ### 83.3 83.3 0.0
2016-Jan-06 Wed ### ### 12.81 ### ### ### 0.0
2016-Jan-05 Tue 13.44 13.44 ### ### 2,831,255 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 13.41 ### ### 1.0
2015-Dec-31 Thu 13.54 ### 13.42 13.44 1,124,385 7,544,623 ### ### ###
2015-Dec-30 Wed 13.5 ### 13.44 13.54 1,613,550 10,843,056 ### ### 1.0
2015-Dec-29 Tue ### 13.44 13.28 ### 61.5 61.5 0.0
2015-Dec-24 Thu ### 13.44 13.23 ### 25.4 25.4 0.0
2015-Dec-23 Wed 13.24 ### ### ### 26.4 26.4 0.0
2015-Dec-22 Tue ### ### 13.23 13.26 2,378,059 ### ### ### 0.9
2015-Dec-21 Mon ### ### ### ### 3,838,657 0 18.6 18.6 0.0
2015-Dec-18 Fri ### ### ### ### 77.0 77.0 0.0
2015-Dec-17 Thu ### ### ### 13.22 4,976,828 0 ### ### 0.9
2015-Dec-16 Wed ### ### 12.78 ### 2,547,251 ### ### ### 0.0
2015-Dec-15 Tue ### 12.975 ### 12.83 ### ### ###
2015-Dec-14 Mon 12.87 ### 12.78 12.78 2,871,623 18,349,670 33.3 33.3 0.9
2015-Dec-11 Fri 13.21 13.26 ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### 13.22 27.9 27.9 0.9
2015-Dec-09 Wed ### 13.43 13.22 ### 2,401,874 32,004,971 ### ### 0.0
2015-Dec-08 Tue ### 13.51 ### ### 2,561,071 ### ### ### 0.0
2015-Dec-07 Mon 13.54 ### ### ### 2,538,755 0 ### ### 0.0
2015-Dec-04 Fri 13.4 13.5 13.28 ### 4,271,156 57,190,778 ### ### 0.0
2015-Dec-03 Thu ### 13.51 ### 13.48 4,417,945 ### 75.5 75.5 1.0
2015-Dec-02 Wed 13.59 ### 13.5 13.55 4,273,378 ### ### ### 1.0
2015-Dec-01 Tue 13.59 ### 13.46 ### 3,825,347 25,744,585 63.3 63.3 0.0
2015-Nov-30 Mon ### 13.675 13.5 13.52 ### ### 1.0
2015-Nov-27 Fri ### ### 13.74 13.75 ### ### 1.0
2015-Nov-26 Thu 13.55 13.85 13.55 13.8 88.0 88.0 1.0
2015-Nov-25 Wed ### 13.8 13.59 ### 38.5 38.5 0.0
2015-Nov-24 Tue 13.75 ### ### 13.71 2,345,241 0 ### ### ###
2015-Nov-23 Mon 13.8 ### 13.75 13.85 2,526,556 17,370,072 ### ### ###
2015-Nov-20 Fri 13.77 13.83 ### 13.8 2,293,950 ### ### ### 1.0
2015-Nov-19 Thu ### ### ### 13.81 3,962,124 0 22.0 22.0 ###
2015-Nov-18 Wed 13.46 13.87 13.41 13.83 5,042,459 68,779,140 89.3 89.3 1.0
2015-Nov-17 Tue 13.21 13.4 ### 13.4 77.9 77.9 1.0
2015-Nov-16 Mon 13.2 13.2 ### ### 2,799,920 18,479,472 21.7 21.7 0.0
2015-Nov-13 Fri ### 13.25 ### 13.2 3,278,378 21,719,254 77.7 77.7 0.9
2015-Nov-12 Thu 13.22 13.44 ### ### 2,154,648 ### ### ### 0.0
2015-Nov-11 Wed 13.21 13.45 13.21 ### 76.7 76.7 0.0
2015-Nov-10 Tue ### 13.44 13.22 13.29 ### ### ###
2015-Nov-09 Mon 13.59 ### ### 13.48 ### ### 1.0
2015-Nov-06 Fri ### ### ### ### 84.3 84.3 0.0
2015-Nov-05 Thu 13.47 13.49 13.24 ### ### ### 0.0
2015-Nov-04 Wed 13.78 13.8 13.4 13.41 2,975,872 40,471,859 ### ### 1.0
2015-Nov-03 Tue ### 13.73 13.48 ### ### ### 0.0
2015-Nov-02 Mon 13.8 13.82 13.47 13.49 ### ### ###
2015-Oct-30 Fri ### 13.73 13.46 ### 2,208,146 30,019,744 67.5 67.5 0.0
2015-Oct-29 Thu ### 13.73 ### 13.55 3,207,975 22,022,748 36.0 36.0 1.0
2015-Oct-28 Wed 13.5 ### 13.46 13.56 ### ### 1.0
2015-Oct-27 Tue 13.4 13.42 13.24 13.4 2,367,250 31,555,442 74.0 74.0 1.0
2015-Oct-26 Mon 13.72 13.73 ### ### ### ### 0.0
2015-Oct-23 Fri ### 13.75 13.58 ### ### ### 0.0
2015-Oct-22 Thu ### 13.48 ### 13.48 76.0 76.0 1.0
2015-Oct-21 Wed ### ### ### ### 83.5 83.5 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 2,164,571 0 32.1 32.1 0.0
2015-Oct-16 Fri ### ### ### ### 32.2 32.2 0.0
2015-Oct-15 Thu ### ### ### ### 3,024,256 0 27.3 27.3 0.0
2015-Oct-14 Wed ### 13.24 ### ### 4,350,850 28,802,627 67.4 67.4 0.0
2015-Oct-13 Tue ### 13.24 ### 13.2 3,370,142 22,310,340 82.5 82.5 0.9
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 13.49 13.5 ### ### 16.8 16.8 0.0
2015-Oct-08 Thu 13.43 13.5 13.28 ### 3,270,548 ### 28.6 28.6 0.0
2015-Oct-07 Wed ### 13.75 ### ### 4,270,450 29,359,343 ### ### 0.0
2015-Oct-06 Tue 13.7 13.75 13.45 13.5 22.7 22.7 1.0
2015-Oct-05 Mon ### 13.59 13.27 13.55 2,880,143 38,680,320 81.6 81.6 1.0
2015-Oct-02 Fri ### 13.82 13.28 ### ### ### 0.0
2015-Oct-01 Thu ### 13.5 ### 13.48 87.1 87.1 1.0
2015-Sep-30 Wed ### ### 12.84 ### 6,257,381 40,172,386 77.3 77.3 0.0
2015-Sep-29 Tue 12.89 ### 12.79 12.89 ### ### ###
2015-Sep-28 Mon 12.89 ### 12.83 ### 3,518,750 22,572,781 88.6 88.6 0.0
2015-Sep-25 Fri ### ### 12.86 12.89 ### ### ###
2015-Sep-24 Thu ### ### ### ### 83.9 83.9 0.0
2015-Sep-23 Wed ### 12.76 12.59 ### 36.6 36.6 0.0
2015-Sep-22 Tue ### ### 12.7 12.78 ### ### 0.9
2015-Sep-21 Mon 12.77 12.81 ### 12.79 3,092,844 ### 75.7 75.7 ###
2015-Sep-18 Fri 12.88 ### 12.82 ### 4,260,341 27,308,785 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 20.8 20.8 0.0
2015-Sep-16 Wed 12.87 ### 12.83 ### ### ### 0.0
2015-Sep-15 Tue ### ### 12.85 12.88 ### ### ###
2015-Sep-14 Mon 13.24 13.24 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 2,589,384 0 ### ### 0.0
2015-Sep-10 Thu 13.2 ### ### ### 4,607,128 0 ### ### 0.0
2015-Sep-09 Wed 13.5 13.55 ### 13.55 4,087,920 27,695,658 ### ### 1.0
2015-Sep-08 Tue 13.28 13.4 ### 13.27 ### ### 0.9
2015-Sep-07 Mon ### ### ### ### 3,445,143 0 34.6 34.6 0.0
2015-Sep-04 Fri ### ### ### 13.44 3,960,671 0 72.4 72.4 ###
2015-Sep-03 Thu 13.71 13.77 13.24 13.25 ### ### ###
2015-Sep-02 Wed 13.45 13.58 ### 13.56 71.7 71.7 1.0
2015-Sep-01 Tue ### 13.79 13.53 13.55 4,363,153 ### ### ### 1.0
2015-Aug-31 Mon ### 13.77 ### 13.72 6,359,853 43,787,587 ### ### ###
2015-Aug-28 Fri 13.7 13.7 ### 13.42 ### ### 1.0
2015-Aug-27 Thu 13.5 13.58 ### 13.5 5,091,055 ### 61.7 61.7 1.0
2015-Aug-26 Wed ### 13.5 ### 13.46 75.8 75.8 ###
2015-Aug-25 Tue ### 13.29 ### ### 15.4 15.4 0.0
2015-Aug-24 Mon 12.44 ### ### 12.51 4,485,779 0 ### ### ###
2015-Aug-21 Fri ### ### 12.76 12.83 24.0 24.0 ###
2015-Aug-20 Thu 13.49 13.55 ### ### 3,939,552 ### 17.9 17.9 0.0
2015-Aug-19 Wed 13.59 13.7 13.49 ### 3,306,081 44,946,171 73.4 73.4 0.0
2015-Aug-18 Tue 13.54 13.675 13.45 13.47 ### ### 1.0
2015-Aug-17 Mon 13.45 ### ### 13.42 2,405,742 0 ### ### 1.0
2015-Aug-14 Fri 13.42 13.58 ### ### 2,970,523 20,169,851 ### ### 0.0
2015-Aug-13 Thu 13.55 13.59 ### ### ### ### 0.0
2015-Aug-12 Wed ### 13.78 ### 13.41 4,436,924 ### 29.4 29.4 1.0
2015-Aug-11 Tue ### ### ### ### 5,484,354 0 ### ### 0.0
2015-Aug-10 Mon 13.87 ### 13.79 13.83 3,117,472 ### 28.7 28.7 1.0
2015-Aug-07 Fri ### ### 13.89 ### 2,032,542 ### 32.1 32.1 0.0
2015-Aug-06 Thu 14.25 ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 14.48 ### 14.25 2,646,446 ### ### ### 1.0
2015-Aug-04 Tue 14.56 ### ### ### 3,752,324 0 ### ### 0.0
2015-Aug-03 Mon 14.4 14.41 14.26 ### 29.3 29.3 0.0
2015-Jul-31 Fri 14.57 14.58 ### 14.41 ### ### ###
2015-Jul-30 Thu 14.46 14.58 14.26 14.28 19.0 19.0 ###
2015-Jul-29 Wed 14.43 14.54 ### ### ### ### 0.0
2015-Jul-28 Tue 14.23 ### ### 14.29 74.9 74.9 ###
2015-Jul-27 Mon 14.21 ### ### ### 2,258,879 0 ### ### 0.0
2015-Jul-24 Fri ### 14.42 14.25 ### ### ### 0.0
2015-Jul-23 Thu ### 14.53 ### ### 32.1 32.1 0.0
2015-Jul-22 Wed 14.49 14.53 ### ### ### ### 0.0
2015-Jul-21 Tue 14.75 ### 14.57 ### 23.0 23.0 0.0
2015-Jul-20 Mon 14.46 14.76 14.44 ### 82.0 82.0 0.0
2015-Jul-17 Fri 14.5 14.5 ### ### 2,753,755 19,964,723 19.6 19.6 0.0
2015-Jul-16 Thu 14.44 14.48 ### 14.4 37.1 37.1 1.0
2015-Jul-15 Wed ### ### ### 14.21 ### ### ###
2015-Jul-14 Tue 13.7 ### 13.52 13.83 2,923,053 ### ### ### 1.0
2015-Jul-13 Mon 13.53 ### ### 13.48 ### ### 1.0
2015-Jul-10 Fri 13.78 13.78 13.56 ### ### ### 0.0
2015-Jul-09 Thu ### 13.75 13.45 ### ### ### 0.0
2015-Jul-08 Wed 13.42 13.85 ### ### 4,921,726 34,082,952 ### ### 0.0
2015-Jul-07 Tue 13.5 13.74 13.5 13.73 ### ### ###
2015-Jul-06 Mon ### 13.51 ### 13.44 2,572,429 17,376,757 ### ### ###
2015-Jul-03 Fri 13.71 13.79 13.41 ### 30.5 30.5 0.0
2015-Jul-02 Thu ### 13.81 13.59 13.78 2,799,942 ### ### ### 1.0
2015-Jul-01 Wed 13.58 13.78 13.53 13.73 ### ### ###
2015-Jun-30 Tue 13.54 13.75 13.52 13.72 ### ### ###
2015-Jun-29 Mon 13.56 13.73 13.48 ### ### ### 0.0
2015-Jun-26 Fri ### ### ### 13.74 4,880,651 0 ### ### ###
2015-Jun-25 Thu 14.52 ### ### ### ### ### 0.0
2015-Jun-24 Wed 14.5 ### 14.45 14.55 76.7 76.7 ###
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon 14.22 14.29 ### 14.25 2,083,027 14,883,227 ### ### 1.0
2015-Jun-19 Fri ### 14.44 ### ### 73.9 73.9 0.0
2015-Jun-18 Thu ### ### 14.25 ### 19.9 19.9 0.0
2015-Jun-17 Wed 14.41 ### ### 14.55 4,151,427 0 80.7 80.7 ###
2015-Jun-16 Tue 14.59 ### ### ### 20.7 20.7 0.0
2015-Jun-15 Mon ### 14.7 ### ### ### ### 0.0
2015-Jun-12 Fri ### 14.44 ### 14.41 71.4 71.4 ###
2015-Jun-11 Thu 14.2 14.345 ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 2,712,880 0 ### ### 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### 14.2 ### ### 2,375,753 16,867,846 ### ### 0.0
2015-Jun-04 Thu 14.2 14.24 ### ### 2,491,387 17,738,675 41.6 41.6 0.0
2015-Jun-03 Wed 14.21 14.24 ### ### ### ### 0.0
2015-Jun-02 Tue 14.75 14.78 14.28 ### ### ### 0.0
2015-Jun-01 Mon 14.49 14.53 14.26 14.51 2,739,355 ### ### ### ###
2015-May-29 Fri 14.48 14.74 14.46 14.5 67.0 67.0 1.0
2015-May-28 Thu 14.45 ### 14.4 14.47 76.2 76.2 ###
2015-May-27 Wed 14.2 ### ### ### 81.0 81.0 0.0
2015-May-26 Tue 14.22 14.42 14.22 14.29 3,142,879 45,006,027 72.1 72.1 ###
2015-May-25 Mon ### 14.29 ### 14.24 3,095,143 ### 81.3 81.3 1.0
2015-May-22 Fri ### ### 13.975 ### 13.2 13.2 0.0
2015-May-21 Thu ### 14.25 ### ### 76.0 76.0 0.0
2015-May-20 Wed ### ### 13.86 ### 3,524,471 24,424,584 79.2 79.2 0.0
2015-May-19 Tue ### ### 13.77 13.86 ### ### ###
2015-May-18 Mon ### ### 13.87 ### 3,239,789 ### 28.1 28.1 0.0
2015-May-15 Fri 13.89 ### 13.84 ### 3,733,441 ### ### ### 0.0
2015-May-14 Thu 13.44 13.76 ### 13.74 ### ### ###
2015-May-13 Wed 13.74 13.75 13.44 13.54 14.9 14.9 1.0
2015-May-12 Tue ### 13.75 13.56 ### 68.5 68.5 0.0
2015-May-11 Mon 13.79 13.79 13.52 13.57 21.1 21.1 ###
2015-May-08 Fri 13.58 13.58 ### 13.48 23.5 23.5 1.0
2015-May-07 Thu ### 13.5 13.21 13.45 4,370,049 ### ### ### ###
2015-May-06 Wed 13.51 ### 13.51 13.52 2,997,145 ### 77.9 77.9 1.0
2015-May-05 Tue ### ### ### 13.71 19.2 19.2 ###
2015-May-04 Mon 13.7 ### ### 13.78 4,500,756 0 73.9 73.9 1.0
2015-May-01 Fri ### ### 13.44 13.55 2,785,787 18,720,488 18.5 18.5 1.0
2015-Apr-30 Thu 13.5 13.55 13.345 13.53 70.4 70.4 ###
2015-Apr-29 Wed 13.83 13.87 13.49 13.54 18.5 18.5 1.0
2015-Apr-28 Tue ### ### 13.85 ### 4,268,959 29,562,541 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 15.2 15.2 0.0
2015-Apr-24 Fri ### ### ### 14.25 3,692,454 0 ### ### 1.0
2015-Apr-23 Thu ### 14.2 ### ### 25.6 25.6 0.0
2015-Apr-22 Wed 14.28 ### ### 14.23 32.1 32.1 ###
2015-Apr-21 Tue ### 14.41 14.26 ### 2,482,226 ### 73.1 73.1 0.0
2015-Apr-20 Mon ### 14.41 14.2 ### 2,749,685 39,334,243 ### ### 0.0
2015-Apr-17 Fri 14.48 ### ### 14.4 3,012,385 0 ### ### 1.0
2015-Apr-16 Thu 14.45 14.52 14.41 14.51 2,310,087 ### ### ### ###
2015-Apr-15 Wed 14.7 14.7 14.42 14.45 ### ### 1.0
2015-Apr-14 Tue 14.46 14.7 ### ### ### ### 0.0
2015-Apr-13 Mon ### 14.42 ### 14.42 80.2 80.2 ###
2015-Apr-10 Fri 14.43 14.43 ### ### 2,508,523 ### ### ### 0.0
2015-Apr-09 Thu ### ### 14.24 14.26 26.0 26.0 1.0
2015-Apr-08 Wed ### ### 14.2 ### 3,982,625 ### ### ### 0.0
2015-Apr-07 Tue ### 14.44 14.21 14.27 3,776,987 ### 33.7 33.7 ###
2015-Apr-02 Thu ### 14.23 ### ### ### ### 0.0
2015-Apr-01 Wed 13.8 ### 13.8 ### 5,841,547 40,306,674 ### ### 0.0
2015-Mar-31 Tue 14.2 ### ### ### 3,623,622 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 79.1 79.1 0.0
2015-Mar-27 Fri ### ### ### ### 72.0 72.0 0.0
2015-Mar-26 Thu ### 14.2 ### ### 5,608,680 39,821,628 ### ### 0.0
2015-Mar-25 Wed ### 14.48 14.29 ### 33.0 33.0 0.0
2015-Mar-24 Tue 14.45 ### ### 14.41 26.7 26.7 ###
2015-Mar-23 Mon 14.7 14.7 14.47 14.55 21.7 21.7 ###
2015-Mar-20 Fri ### 14.78 ### 14.72 3,720,086 ### ### ### ###
2015-Mar-19 Thu ### 14.7 14.4 ### 69.5 69.5 0.0
2015-Mar-18 Wed ### 14.44 14.27 14.43 76.9 76.9 ###
2015-Mar-17 Tue 14.45 14.55 14.42 14.45 2,027,678 ### ### ### 1.0
2015-Mar-16 Mon ### 14.58 14.26 ### 33.0 33.0 0.0
2015-Mar-13 Fri ### ### 14.44 14.5 ### ### 1.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-23 12:41:08 thru 2026-02-23 12:41:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000