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 04:14:57 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 15...

     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 .. Friday 20th 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



End of day Prices (full format),

225 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2013-Jun-03 Mon 9.8 9.87 9.72 9.83 3,576,388 35,030,720 ### ### 0.7
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### 9.89 ### 4,415,322 ### ### ### 0.0
2013-May-29 Wed ### ### 9.89 ### 2,950,187 14,588,674 73.3 73.3 0.0
2013-May-28 Tue ### ### 9.86 ### 3,117,175 15,367,672 23.3 23.3 0.0
2013-May-27 Mon ### ### 9.84 ### 3,009,379 14,806,144 ### ### 0.0
2013-May-24 Fri 10.25 ### 9.87 ### 5,703,453 28,146,540 20.4 20.4 0.0
2013-May-23 Thu ### ### ### ### 6,211,128 0 ### ### 0.0
2013-May-22 Wed 9.88 ### 9.83 ### 90.5 90.5 0.0
2013-May-21 Tue ### ### 9.88 ### 5,374,044 26,547,777 ### ### 0.0
2013-May-20 Mon ### ### ### ### 2,340,652 0 80.4 80.4 0.0
2013-May-17 Fri ### ### 9.955 ### 3,455,440 17,199,452 ### ### 0.0
2013-May-16 Thu 10.2 10.23 ### ### 32.5 32.5 0.0
2013-May-15 Wed ### 10.47 10.155 ### 2,904,347 29,951,078 ### ### 0.0
2013-May-14 Tue ### ### ### 10.28 3,471,379 0 ### ### 0.7
2013-May-13 Mon ### ### ### ### 2,199,686 0 82.9 82.9 0.0
2013-May-10 Fri ### ### ### ### 4,665,957 0 ### ### 0.0
2013-May-09 Thu 9.75 9.88 9.74 9.83 ### ### 0.7
2013-May-08 Wed 9.89 ### 9.74 9.79 ### ### ###
2013-May-07 Tue ### ### 9.745 9.83 4,051,682 19,741,820 ### ### 0.7
2013-May-06 Mon ### ### ### ### 1,491,070 0 ### ### 0.0
2013-May-03 Fri 9.85 9.88 9.79 9.82 30.5 30.5 ###
2013-May-02 Thu 9.74 9.85 9.685 9.78 2,018,187 19,712,641 79.9 79.9 0.7
2013-May-01 Wed 9.86 ### 9.77 9.8 1,504,227 7,348,148 ### ### 0.7
2013-Apr-30 Tue 9.76 ### ### 9.89 3,888,021 0 80.0 80.0 ###
2013-Apr-29 Mon 9.57 9.71 9.57 9.7 ### ### 0.7
2013-Apr-26 Fri 9.7 9.7 9.52 9.56 18.9 18.9 0.7
2013-Apr-24 Wed 9.53 9.8 9.52 9.8 85.6 85.6 0.7
2013-Apr-23 Tue 9.44 9.59 ### 9.42 3,157,983 15,142,528 ### ### 0.7
2013-Apr-22 Mon 9.25 9.385 9.25 ### 2,716,357 25,309,656 79.8 79.8 0.0
2013-Apr-19 Fri ### 9.22 ### ### 68.0 68.0 0.0
2013-Apr-18 Thu ### ### ### ### 4,135,977 0 ### ### 0.0
2013-Apr-17 Wed 9.49 9.51 ### ### ### ### 0.0
2013-Apr-16 Tue 9.28 9.41 9.24 9.41 3,397,246 ### ### ### 0.7
2013-Apr-15 Mon ### ### ### 9.44 3,579,189 0 31.8 31.8 0.7
2013-Apr-12 Fri 9.73 9.78 ### ### ### ### 0.0
2013-Apr-11 Thu 9.57 ### 9.5 ### 4,490,020 ### 79.2 79.2 0.0
2013-Apr-10 Wed ### 9.54 ### 9.48 ### ### 0.7
2013-Apr-09 Tue ### 9.47 ### ### 3,958,084 18,741,527 67.1 67.1 0.0
2013-Apr-08 Mon 9.44 9.47 9.26 ### 2,697,049 ### ### ### 0.0
2013-Apr-05 Fri ### 9.4 9.27 ### 4,757,355 ### ### ### 0.0
2013-Apr-04 Thu 9.49 9.53 9.4 9.45 5,372,423 50,849,983 43.6 43.6 0.7
2013-Apr-03 Wed 9.43 9.44 9.26 ### 5,912,683 55,283,586 37.7 37.7 0.0
2013-Apr-02 Tue ### 9.46 ### 9.42 5,932,956 28,062,881 ### ### 0.7
2013-Mar-28 Thu 9.2 9.29 9.125 9.28 8,294,552 76,372,087 ### ### 0.7
2013-Mar-27 Wed ### ### ### ### 2,445,680 0 87.3 87.3 0.0
2013-Mar-26 Tue ### ### ### ### 4,510,129 0 ### ### 0.0
2013-Mar-25 Mon ### 9.22 ### ### 3,065,345 14,131,240 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 3,387,745 0 29.3 29.3 0.0
2013-Mar-21 Thu ### ### 8.88 ### ### ### 0.0
2013-Mar-20 Wed ### 9.25 ### ### 87.3 87.3 0.0
2013-Mar-19 Tue ### ### 8.89 ### 7,480,928 33,252,724 17.1 17.1 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri 9.24 9.44 9.24 9.44 ### ### 0.7
2013-Mar-14 Thu 9.41 9.44 9.23 9.23 3,159,448 29,493,447 23.7 23.7 ###
2013-Mar-13 Wed 9.4 9.54 9.27 ### 4,269,985 ### 30.0 30.0 0.0
2013-Mar-12 Tue 9.47 9.585 ### 9.46 41.2 41.2 0.7
2013-Mar-11 Mon ### ### ### ### 88.1 88.1 0.0
2013-Mar-08 Fri ### ### ### ### 3,779,345 0 18.8 18.8 0.0
2013-Mar-07 Thu ### 9.2 ### 9.2 ### ### 0.7
2013-Mar-06 Wed 9 9.155 9 ### 73.6 73.6 0.0
2013-Mar-05 Tue 8.82 ### 8.8 ### 3,857,579 16,973,347 ### ### 0.0
2013-Mar-04 Mon 9 ### 8.57 ### 8,322,287 ### 13.8 13.8 0.0
2013-Mar-01 Fri ### 9.24 ### 9 ### ### 0.6
2013-Feb-28 Thu ### ### ### 9.2 19.9 19.9 0.7
2013-Feb-27 Wed ### 9.28 ### 9.24 2,660,740 ### 80.3 80.3 ###
2013-Feb-26 Tue ### 9.22 ### ### 3,150,843 14,525,386 ### ### 0.0
2013-Feb-25 Mon 9.28 ### ### 9.23 ### ### ###
2013-Feb-22 Fri 9.28 ### ### 9.4 72.7 72.7 ###
2013-Feb-21 Thu ### 9.46 ### 9.26 6,647,641 31,443,341 ### ### ###
2013-Feb-20 Wed 9.4 ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 80.3 80.3 0.0
2013-Feb-15 Fri ### ### 8.84 ### 28.6 28.6 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed 8.82 ### 8.78 ### 3,706,070 16,269,647 87.6 87.6 0.0
2013-Feb-12 Tue 8.83 ### 8.76 8.81 30.9 30.9 ###
2013-Feb-11 Mon 8.8 8.8 ### 8.71 23.8 23.8 0.6
2013-Feb-08 Fri 8.81 8.845 ### 8.81 2,337,140 ### ### ### ###
2013-Feb-07 Thu ### 8.82 8.56 8.82 ### ### ###
2013-Feb-06 Wed 8.57 8.7 8.55 ### 2,609,626 22,508,024 ### ### 0.0
2013-Feb-05 Tue ### 8.545 ### 8.5 4,277,753 ### ### ### 0.6
2013-Feb-04 Mon 8.48 8.56 ### ### ### ### 0.0
2013-Feb-01 Fri ### 8.4 ### ### 3,572,356 ### ### ### 0.0
2013-Jan-31 Thu ### 8.42 ### 8.4 2,890,146 ### ### ### ###
2013-Jan-30 Wed ### ### ### 8.4 77.7 77.7 ###
2013-Jan-29 Tue 8.45 8.47 ### 8.4 ### ### ###
2013-Jan-25 Fri ### ### 8.28 ### 4,312,120 17,852,176 ### ### 0.0
2013-Jan-24 Thu 8.23 8.29 8.185 8.25 3,890,970 ### 70.2 70.2 ###
2013-Jan-23 Wed 8.55 8.55 8.27 ### 4,766,328 ### 12.4 12.4 0.0
2013-Jan-22 Tue 8.52 8.55 8.45 8.49 ### ### ###
2013-Jan-21 Mon 8.47 8.475 8.4 8.46 ### ### 0.6
2013-Jan-18 Fri 8.4 8.47 ### 8.47 ### ### ###
2013-Jan-17 Thu 8.49 8.52 8.43 8.43 27.7 27.7 0.6
2013-Jan-16 Wed ### 8.47 ### 8.46 ### ### 0.6
2013-Jan-15 Tue ### ### ### ### 12.6 12.6 0.0
2013-Jan-14 Mon 8.25 ### 8.22 ### 79.8 79.8 0.0
2013-Jan-11 Fri 8.27 ### 8.24 8.24 27.2 27.2 0.6
2013-Jan-10 Thu 8.43 8.43 8.21 8.29 3,053,548 ### ### ### 0.6
2013-Jan-09 Wed ### 8.43 ### 8.4 ### ### ###
2013-Jan-08 Tue 8.25 ### 8.23 ### 2,112,050 8,691,085 81.2 81.2 0.0
2013-Jan-07 Mon 8.28 8.28 ### 8.21 ### ### ###
2013-Jan-04 Fri ### 8.22 ### 8.21 ### ### ###
2013-Jan-03 Thu 8.2 8.275 ### 8.24 1,906,653 7,888,776 66.8 66.8 0.6
2013-Jan-02 Wed ### ### ### ### 1,205,040 0 63.6 63.6 0.0
2012-Dec-31 Mon ### ### ### ### 71.4 71.4 0.0
2012-Dec-28 Fri ### ### ### ### 1,290,751 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 602,059 0 80.3 80.3 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 7.84 ### 7.84 ### 4,707,386 18,452,953 ### ### 0.0
2012-Dec-19 Wed ### ### ### 7.89 3,158,772 0 ### ### ###
2012-Dec-18 Tue ### ### 7.89 ### 4,089,321 16,132,371 13.3 13.3 0.0
2012-Dec-17 Mon ### ### 8 ### 2,005,521 8,022,084 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 2,570,124 0 72.7 72.7 0.0
2012-Dec-13 Thu 8 ### 7.955 ### 2,591,355 ### 73.7 73.7 0.0
2012-Dec-12 Wed ### ### 7.945 ### 3,142,921 12,485,253 19.6 19.6 0.0
2012-Dec-11 Tue ### ### ### ### 27.1 27.1 0.0
2012-Dec-10 Mon 8 ### ### ### 79.0 79.0 0.0
2012-Dec-07 Fri ### 8 ### ### 72.4 72.4 0.0
2012-Dec-06 Thu ### ### 7.88 ### 2,763,724 10,889,072 30.7 30.7 0.0
2012-Dec-05 Wed ### ### ### ### 71.5 71.5 0.0
2012-Dec-04 Tue ### 8 ### ### ### ### 0.0
2012-Dec-03 Mon 7.85 ### 7.85 ### 1,838,441 7,215,880 84.5 84.5 0.0
2012-Nov-30 Fri ### ### 7.86 ### 26.1 26.1 0.0
2012-Nov-29 Thu 7.85 ### 7.83 ### 2,311,878 ### 81.3 81.3 0.0
2012-Nov-28 Wed ### ### 7.79 7.84 26.4 26.4 0.6
2012-Nov-27 Tue 7.78 7.81 7.72 7.81 4,888,321 ### 71.0 71.0 0.6
2012-Nov-26 Mon 7.8 7.84 7.73 7.74 1,633,975 ### 26.7 26.7 0.6
2012-Nov-23 Fri 7.78 7.83 7.75 7.81 2,264,343 ### 72.9 72.9 0.6
2012-Nov-22 Thu 7.76 7.85 7.73 7.83 3,400,855 ### 75.6 75.6 ###
2012-Nov-21 Wed 7.75 7.75 ### 7.72 1,928,144 7,471,558 ### ### ###
2012-Nov-20 Tue 7.73 7.8 ### 7.7 2,030,343 ### 28.8 28.8 0.6
2012-Nov-19 Mon 7.74 7.77 7.72 7.74 ### ### 0.6
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu 7.72 7.76 7.685 7.7 2,187,049 16,889,485 ### ### 0.6
2012-Nov-14 Wed 7.75 7.78 7.71 7.71 1,685,480 13,054,042 28.1 28.1 ###
2012-Nov-13 Tue 7.85 ### 7.76 7.76 2,763,443 10,722,158 35.4 35.4 0.6
2012-Nov-12 Mon 7.88 ### 7.85 7.85 29.0 29.0 ###
2012-Nov-09 Fri 7.88 ### 7.87 ### 1,437,754 ### ### ### 0.0
2012-Nov-08 Thu 7.87 ### 7.87 ### 76.5 76.5 0.0
2012-Nov-07 Wed 7.83 ### 7.83 ### 2,999,121 11,741,558 ### ### 0.0
2012-Nov-06 Tue 7.86 ### 7.82 7.87 70.0 70.0 0.6
2012-Nov-05 Mon 7.82 7.925 7.73 7.89 79.6 79.6 ###
2012-Nov-02 Fri 7.85 7.87 7.775 7.79 25.6 25.6 ###
2012-Nov-01 Thu 7.89 7.89 7.79 7.79 25.2 25.2 ###
2012-Oct-31 Wed ### 7.945 7.86 ### 25.6 25.6 0.0
2012-Oct-30 Tue 7.71 7.89 7.7 7.83 2,698,050 ### 87.0 87.0 ###
2012-Oct-29 Mon 7.77 7.83 7.73 7.73 2,196,227 17,086,646 27.1 27.1 0.6
2012-Oct-26 Fri 7.8 7.84 7.78 7.79 5,029,283 ### ### ### ###
2012-Oct-25 Thu 7.8 ### 7.77 7.78 29.7 29.7 0.6
2012-Oct-24 Wed 7.71 7.81 ### 7.76 76.4 76.4 0.6
2012-Oct-23 Tue 7.84 ### 7.75 7.75 ### ### ###
2012-Oct-22 Mon 7.85 ### 7.84 7.87 67.5 67.5 0.6
2012-Oct-19 Fri ### ### 7.86 ### ### ### 0.0
2012-Oct-18 Thu ### ### 7.87 7.87 11.6 11.6 0.6
2012-Oct-17 Wed ### 7.945 7.845 7.87 23.0 23.0 0.6
2012-Oct-16 Tue ### ### 7.81 7.81 3,295,583 12,869,251 ### ### 0.6
2012-Oct-15 Mon 7.83 ### 7.82 7.87 1,342,246 5,248,181 77.0 77.0 0.6
2012-Oct-12 Fri 7.88 ### 7.8 7.87 26.8 26.8 0.6
2012-Oct-11 Thu 7.86 ### 7.86 ### ### ### 0.0
2012-Oct-10 Wed ### ### 7.89 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 2,176,678 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 1,870,246 0 75.9 75.9 0.0
2012-Oct-05 Fri 7.87 ### 7.87 ### 80.5 80.5 0.0
2012-Oct-04 Thu ### ### 7.84 7.88 2,669,843 10,465,784 20.1 20.1 0.6
2012-Oct-03 Wed ### 8 7.89 ### 28.1 28.1 0.0
2012-Oct-02 Tue 7.84 ### 7.83 ### 79.8 79.8 0.0
2012-Oct-01 Mon 7.78 ### 7.77 7.83 ### ### ###
2012-Sep-28 Fri 7.79 7.79 ### 7.76 4,919,882 19,162,940 25.4 25.4 0.6
2012-Sep-27 Thu 7.72 7.78 ### 7.76 71.5 71.5 0.6
2012-Sep-26 Wed 7.57 7.79 7.56 7.72 3,884,258 29,811,680 85.1 85.1 ###
2012-Sep-25 Tue 7.56 7.59 7.54 7.57 1,741,987 ### ### ### ###
2012-Sep-24 Mon 7.58 ### 7.56 ### 3,192,856 ### ### ### 0.0
2012-Sep-21 Fri ### ### 7.58 ### 28.1 28.1 0.0
2012-Sep-20 Thu 7.53 ### 7.52 7.58 5,077,753 19,092,351 78.5 78.5 ###
2012-Sep-19 Wed 7.5 ### 7.46 7.58 4,502,774 16,795,347 76.0 76.0 ###
2012-Sep-18 Tue 7.48 7.555 7.46 7.53 2,187,745 ### ### ### 0.5
2012-Sep-17 Mon ### ### 7.48 7.53 ### ### 0.5
2012-Sep-14 Fri ### ### 7.56 ### ### ### 0.0
2012-Sep-13 Thu ### 7.685 ### ### 1,979,327 ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 3,409,083 0 67.3 67.3 0.0
2012-Sep-11 Tue 7.53 ### 7.52 ### 78.6 78.6 0.0
2012-Sep-10 Mon ### 7.7 7.51 7.56 17.9 17.9 0.5
2012-Sep-07 Fri ### 7.72 7.58 ### 3,660,627 ### ### ### 0.0
2012-Sep-06 Thu 7.5 7.74 7.48 ### ### ### 0.0
2012-Sep-05 Wed 7.4 7.51 ### 7.5 ### ### 0.5
2012-Sep-04 Tue 7.5 7.52 7.42 7.45 3,299,959 ### ### ### 0.5
2012-Sep-03 Mon 7.45 7.52 7.41 7.52 3,234,422 ### ### ### 0.5
2012-Aug-31 Fri ### 7.53 ### 7.53 ### ### 0.5
2012-Aug-30 Thu ### 7.45 ### 7.41 85.1 85.1 ###
2012-Aug-29 Wed 7.42 7.49 ### 7.42 ### ### 0.5
2012-Aug-28 Tue ### 7.455 ### 7.4 81.5 81.5 0.5
2012-Aug-27 Mon 7.48 7.54 7.46 7.52 3,661,622 ### 79.7 79.7 0.5
2012-Aug-24 Fri 7.53 7.53 ### 7.42 21.9 21.9 0.5
2012-Aug-23 Thu 7.49 7.54 ### 7.51 10,918,749 41,163,683 ### ### ###
2012-Aug-22 Wed 7.56 7.56 ### 7.44 14,795,152 55,925,674 20.6 20.6 ###
2012-Aug-21 Tue ### 7.74 7.48 ### 71.8 71.8 0.0
2012-Aug-20 Mon ### 7.72 7.59 7.72 ### ### ###
2012-Aug-17 Fri 7.55 ### 7.46 ### ### ### 0.0
2012-Aug-16 Thu 7.53 7.53 ### 7.52 4,190,720 ### 27.4 27.4 0.5
2012-Aug-15 Wed ### ### ### ### 77.1 77.1 0.0
2012-Aug-14 Tue ### ### 7.25 7.28 1,634,127 ### 25.7 25.7 0.5
2012-Aug-13 Mon ### ### 7.25 7.26 1,292,023 4,683,583 18.0 18.0 0.5
2012-Aug-10 Fri ### ### 7.29 ### 21.6 21.6 0.0
2012-Aug-09 Thu 7.29 ### 7.27 ### 2,680,282 9,742,825 72.3 72.3 0.0
2012-Aug-08 Wed 7.52 7.56 7.28 ### 3,877,247 28,769,172 ### ### 0.0
2012-Aug-07 Tue 7.43 7.48 ### 7.45 71.3 71.3 0.5
2012-Aug-06 Mon 7.27 7.4 ### 7.4 ### ### 0.5
2012-Aug-03 Fri 7.2 7.21 ### ### 4,100,920 ### ### ### 0.0
2012-Aug-02 Thu ### 7.4 7.26 7.28 3,192,675 ### 20.4 20.4 0.5
2012-Aug-01 Wed 7.58 ### ### ### ### ### 0.0
2012-Jul-30 Mon 7.52 7.53 7.46 7.49 1,027,140 ### 26.7 26.7 ###
2012-Jul-27 Fri 7.46 7.49 ### 7.48 68.8 68.8 0.5
2012-Jul-26 Thu 7.4 7.46 ### 7.42 ### ### 0.5
2012-Jul-25 Wed 7.41 7.47 ### 7.42 2,514,989 9,393,483 72.4 72.4 0.5
2012-Jul-24 Tue 7.53 7.53 7.43 7.49 ### ### ###
2012-Jul-23 Mon 7.59 ### 7.45 7.48 1,881,188 7,007,425 ### ### 0.5
2012-Jul-20 Fri 7.5 7.58 7.49 7.57 74.3 74.3 ###
2012-Jul-19 Thu 7.49 7.5 ### 7.5 4,356,570 ### 70.3 70.3 0.5
2012-Jul-18 Wed 7.44 7.45 7.28 ### 2,629,883 19,369,088 31.8 31.8 0.0
2012-Jul-17 Tue 7.4 7.51 ### 7.45 ### ### 0.5
2012-Jul-16 Mon ### 7.43 ### ### 1,612,870 ### ### ### 0.0
2012-Jul-13 Fri ### ### 7.26 7.29 21.2 21.2 ###
2012-Jul-12 Thu 7.26 ### 7.23 7.28 2,488,422 8,995,645 ### ### 0.5


     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 16:14:57 thru 2026-02-23 16:14:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000