Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Feb-26 05:56:08 AM 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 6...

     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 .. Wednesday 25th February 2026
Latest price with VOLUME for AMC .. Wednesday 25th 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 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

169 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-12 Wed ### 17.29 ### ### 1,430,259 12,364,589 71.5 71.5 0.0
2022-Oct-11 Tue ### 17.29 ### ### 2,536,623 ### ### ### 0.0
2022-Oct-10 Mon 16.82 ### 16.8 ### 967,771 8,129,276 84.3 84.3 0.0
2022-Oct-07 Fri ### ### ### ### 1,615,170 0 33.7 33.7 0.0
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### ### ### 17.2 1,752,455 0 ### ### 1.2
2022-Oct-04 Tue 16.89 ### 16.89 ### 2,040,982 ### ### ### 0.0
2022-Oct-03 Mon 16.71 16.8 ### ### 49.4 49.4 0.0
2022-Sep-30 Fri ### ### 16.58 ### 2,273,521 18,847,489 68.3 68.3 0.0
2022-Sep-29 Thu 16.7 16.86 16.7 16.8 1,577,571 26,471,641 ### ### 1.2
2022-Sep-28 Wed ### ### 16.47 16.58 2,162,074 17,804,679 ### ### 1.2
2022-Sep-27 Tue 16.72 16.8 ### 16.73 ### ### ###
2022-Sep-26 Mon 16.46 16.89 16.46 16.81 2,366,881 39,467,740 ### ### ###
2022-Sep-23 Fri 16.86 ### ### 16.77 52.5 52.5 1.2
2022-Sep-21 Wed ### ### ### ### 2,341,182 0 40.2 40.2 0.0
2022-Sep-20 Tue 17.51 17.57 ### ### 36.2 36.2 0.0
2022-Sep-19 Mon ### ### ### 17.26 ### ### 1.2
2022-Sep-16 Fri 17.45 17.57 17.43 17.49 10,788,086 ### ### ### ###
2022-Sep-15 Thu 17.46 17.57 ### 17.5 3,096,370 ### 71.3 71.3 1.3
2022-Sep-14 Wed 17.7 17.82 17.55 17.7 59.5 59.5 1.3
2022-Sep-13 Tue ### ### 17.89 ### 2,121,459 18,976,450 ### ### 0.0
2022-Sep-12 Mon 17.87 ### 17.77 ### 2,152,921 ### 73.6 73.6 0.0
2022-Sep-09 Fri ### ### 17.81 17.82 1,976,288 17,598,844 ### ### 1.3
2022-Sep-08 Thu 17.84 ### 17.79 17.89 2,738,126 ### ### ### 1.3
2022-Sep-07 Wed ### 17.43 17.27 ### ### ### 0.0
2022-Sep-06 Tue ### 17.71 17.525 17.58 1,852,680 32,639,589 ### ### 1.3
2022-Sep-05 Mon ### 17.81 ### 17.7 ### ### 1.3
2022-Sep-02 Fri ### 17.71 17.57 ### 1,006,025 17,746,281 76.8 76.8 0.0
2022-Sep-01 Thu 17.52 ### 17.4 17.5 2,419,286 21,047,788 48.9 48.9 1.3
2022-Aug-31 Wed 17.82 ### 17.79 17.82 58.1 58.1 1.3
2022-Aug-30 Tue 17.82 17.88 17.71 17.81 2,054,653 36,562,550 ### ### 1.3
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri 18.46 18.56 18.44 18.51 1,854,254 ### ### ### 1.3
2022-Aug-25 Thu 18.28 ### 18.22 18.28 65.2 65.2 1.3
2022-Aug-24 Wed ### 18.175 ### ### 1,840,575 16,726,225 ### ### 0.0
2022-Aug-23 Tue ### 18.23 ### 18.2 74.9 74.9 ###
2022-Aug-22 Mon ### ### ### ### 40.6 40.6 0.0
2022-Aug-19 Fri 18.27 ### 18.145 18.22 38.2 38.2 ###
2022-Aug-18 Thu 18.52 18.59 18.28 18.55 75.4 75.4 1.3
2022-Aug-17 Wed 18.8 ### 18.77 18.77 ### ### ###
2022-Aug-16 Tue 18.45 18.7 18.45 18.45 73.0 73.0 1.3
2022-Aug-15 Mon ### ### ### ### 1,218,384 0 67.9 67.9 0.0
2022-Aug-12 Fri 17.73 17.86 ### 17.7 1,830,526 ### 40.0 40.0 1.3
2022-Aug-11 Thu ### ### 17.85 ### ### ### 0.0
2022-Aug-10 Wed 17.75 ### 17.75 17.88 1,421,843 12,618,856 76.8 76.8 1.3
2022-Aug-09 Tue ### ### ### ### 2,365,981 0 ### ### 0.0
2022-Aug-08 Mon ### 17.74 17.59 ### 35.0 35.0 0.0
2022-Aug-05 Fri ### ### ### 17.87 3,583,782 0 28.9 28.9 ###
2022-Aug-04 Thu ### ### 18.21 18.28 1,551,951 ### ### ### 1.3
2022-Aug-03 Wed 18.45 18.46 18.23 18.28 24.5 24.5 1.3
2022-Aug-02 Tue 18.5 ### 18.46 ### 76.6 76.6 0.0
2022-Aug-01 Mon 18.54 18.58 18.43 18.58 1,896,189 35,088,977 ### ### 1.3
2022-Jul-29 Fri ### ### 18.49 18.49 ### ### ###
2022-Jul-28 Thu 18.46 18.48 18.27 ### 2,317,879 42,591,026 ### ### 0.0
2022-Jul-27 Wed 18.44 ### ### 18.57 ### ### ###
2022-Jul-26 Tue 18.23 18.29 ### 18.25 ### ### ###
2022-Jul-25 Mon ### 18.28 ### 18.26 78.4 78.4 1.3
2022-Jul-22 Fri ### 18.29 ### ### ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 3,101,343 0 28.5 28.5 0.0
2022-Jul-20 Wed 18.25 ### ### ### 3,611,450 0 ### ### 0.0
2022-Jul-19 Tue ### 18.21 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 18.22 ### 1,879,679 17,123,875 ### ### 0.0
2022-Jul-15 Fri ### 18.42 18.28 ### 3,445,487 63,224,686 ### ### 0.0
2022-Jul-14 Thu 18.27 ### ### 18.24 1,436,181 0 ### ### 1.3
2022-Jul-13 Wed 18.44 18.48 ### ### 30.9 30.9 0.0
2022-Jul-12 Tue ### 18.7 18.45 18.5 ### ### ###
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 18.43 18.45 18.25 ### 2,011,129 ### 26.4 26.4 0.0
2022-Jul-07 Thu 18.5 ### 18.4 18.4 32.7 32.7 1.3
2022-Jul-06 Wed 18.21 ### 18.21 18.22 66.2 66.2 ###
2022-Jul-05 Tue 18.25 ### 18.22 18.25 1,598,774 ### 62.2 62.2 ###
2022-Jul-04 Mon ### 18.345 18.23 18.25 1,598,285 ### 33.0 33.0 ###
2022-Jul-01 Fri ### ### 17.89 ### 29.4 29.4 0.0
2022-Jun-30 Thu ### 18.25 ### ### 3,658,984 33,388,229 ### ### 0.0
2022-Jun-29 Wed 17.8 ### 17.79 ### ### ### 0.0
2022-Jun-28 Tue 17.82 ### 17.78 ### 1,401,975 12,463,557 ### ### 0.0
2022-Jun-27 Mon 17.8 ### 17.77 17.81 62.7 62.7 1.3
2022-Jun-24 Fri ### ### ### ### 54.3 54.3 0.0
2022-Jun-23 Thu ### 17.26 ### ### 2,772,641 ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 3,182,685 0 51.2 51.2 0.0
2022-Jun-21 Tue ### ### 16.84 ### 1,749,178 14,728,078 ### ### 0.0
2022-Jun-20 Mon ### ### 16.82 16.89 54.2 54.2 ###
2022-Jun-17 Fri 16.72 16.88 ### 16.79 65.3 65.3 ###
2022-Jun-16 Thu 17.24 ### ### 17.2 3,704,726 0 ### ### 1.2
2022-Jun-15 Wed ### ### ### 17.4 6,675,351 0 ### ### 1.2
2022-Jun-14 Tue 17.74 17.83 ### 17.76 7,073,786 ### ### ### 1.3
2022-Jun-10 Fri 18.5 ### ### 18.43 ### ### ###
2022-Jun-09 Thu 18.5 18.56 18.41 18.48 2,497,820 ### 55.4 55.4 ###
2022-Jun-08 Wed 18.55 18.73 18.55 ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon 18.5 ### 18.5 ### 1,485,671 13,742,456 ### ### 0.0
2022-Jun-03 Fri 18.49 18.51 18.375 18.42 ### ### 1.3
2022-Jun-02 Thu ### 18.46 18.28 18.4 ### ### 1.3
2022-Jun-01 Wed 18.25 18.43 18.25 ### 2,161,449 39,640,974 83.4 83.4 0.0
2022-May-31 Tue 18.5 18.56 ### ### 2,659,986 24,684,670 33.9 33.9 0.0
2022-May-30 Mon ### ### 18.46 18.54 1,537,288 ### ### ### 1.3
2022-May-27 Fri 18.44 18.55 ### ### 1,948,451 18,071,883 ### ### 0.0
2022-May-26 Thu 18.23 ### 18.2 18.27 2,292,886 ### 75.8 75.8 ###
2022-May-25 Wed ### 18.29 ### ### 2,389,157 21,848,840 72.3 72.3 0.0
2022-May-24 Tue ### 18.25 ### ### ### ### 0.0
2022-May-23 Mon ### 18.44 ### ### 45.7 45.7 0.0
2022-May-20 Fri ### 18.5 ### 18.4 6,789,557 ### 57.4 57.4 1.3
2022-May-19 Thu 18.25 ### ### 18.26 6,644,158 0 ### ### 1.3
2022-May-18 Wed 18.89 ### ### ### 5,472,548 0 28.8 28.8 0.0
2022-May-17 Tue 18.51 ### 18.49 18.54 65.4 65.4 1.3
2022-May-16 Mon ### 18.51 18.245 18.47 3,186,182 58,554,059 77.2 77.2 ###
2022-May-13 Fri 18.2 18.4 18.2 ### 5,631,642 103,059,048 ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### 17.75 17.84 5,699,020 ### ### ### 1.3
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 17.59 17.81 79.1 79.1 1.3
2022-May-05 Thu ### ### 17.47 ### 9,716,325 ### 21.4 21.4 0.0
2022-May-04 Wed ### ### 16.51 16.74 2,175,454 17,958,372 47.4 47.4 1.2
2022-May-03 Tue 16.56 ### 16.4 16.5 47.6 47.6 1.2
2022-May-02 Mon 16.85 ### 16.71 16.75 48.6 48.6 ###
2022-Apr-29 Fri 16.89 ### 16.88 ### 3,277,082 27,658,572 ### ### 0.0
2022-Apr-28 Thu 16.88 ### 16.8 16.84 6,132,474 51,512,781 ### ### 1.2
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### 16.25 ### ### 4,317,976 35,083,555 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 4,070,775 0 ### ### 0.0
2022-Apr-21 Thu ### 16.23 ### ### 3,135,083 ### 35.6 35.6 0.0
2022-Apr-20 Wed 15.88 ### 15.78 15.83 2,546,720 20,093,620 ### ### ###
2022-Apr-19 Tue 15.75 15.81 15.74 15.74 1,338,752 ### 38.5 38.5 1.1
2022-Apr-14 Thu 15.71 15.86 ### 15.79 1,262,189 10,009,158 ### ### 1.1
2022-Apr-13 Wed 15.75 15.75 15.52 15.71 1,559,829 24,387,926 ### ### 1.1
2022-Apr-12 Tue 15.72 15.8 ### ### 1,859,278 ### 51.5 51.5 0.0
2022-Apr-11 Mon ### 15.71 15.56 ### 76.1 76.1 0.0
2022-Apr-08 Fri 15.48 15.49 ### 15.46 1,586,979 12,291,152 39.9 39.9 1.1
2022-Apr-07 Thu 15.25 15.47 15.21 15.41 83.5 83.5 ###
2022-Apr-06 Wed ### 15.28 ### 15.23 ### ### 1.1
2022-Apr-05 Tue 15.22 ### ### 15.21 48.0 48.0 ###
2022-Apr-04 Mon ### ### 15.2 15.22 1,505,453 11,441,442 ### ### 1.1
2022-Apr-01 Fri 15.23 15.28 ### ### 1,817,487 ### 30.7 30.7 0.0
2022-Mar-31 Thu ### 15.45 15.25 ### ### ### 0.0
2022-Mar-30 Wed ### 15.43 15.27 ### 1,521,745 23,358,785 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 3,166,276 0 67.8 67.8 0.0
2022-Mar-28 Mon ### ### 14.88 14.88 41.9 41.9 1.1
2022-Mar-25 Fri ### ### 14.89 ### 70.6 70.6 0.0
2022-Mar-24 Thu ### ### ### ### 3,092,826 0 ### ### 0.0
2022-Mar-23 Wed ### 15.41 15.22 15.22 25.7 25.7 1.1
2022-Mar-22 Tue 15.5 15.5 ### ### ### ### 0.0
2022-Mar-21 Mon 15.8 15.8 15.45 15.5 27.6 27.6 1.1
2022-Mar-18 Fri ### 15.745 ### ### 6,684,571 52,624,285 30.4 30.4 0.0
2022-Mar-17 Thu 15.84 15.84 15.49 15.57 2,763,173 ### ### ### 1.1
2022-Mar-16 Wed 15.59 ### 15.45 15.51 2,890,473 ### 33.2 33.2 1.1
2022-Mar-15 Tue 15.48 15.57 15.42 15.44 46.3 46.3 1.1
2022-Mar-14 Mon 14.87 ### 14.87 ### 74.8 74.8 0.0
2022-Mar-11 Fri 14.84 ### 14.73 14.76 39.4 39.4 1.1
2022-Mar-10 Thu ### ### ### ### 3,407,544 0 35.0 35.0 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue 14.72 14.88 ### 14.72 ### ### ###
2022-Mar-07 Mon ### 15.27 ### 14.74 ### ### 1.1
2022-Mar-04 Fri ### 15.48 15.23 ### 4,923,377 75,598,453 ### ### 0.0
2022-Mar-03 Thu 15.79 15.83 15.42 15.42 21.2 21.2 ###
2022-Mar-02 Wed 15.55 ### 15.49 15.57 2,486,283 ### 62.7 62.7 1.1
2022-Mar-01 Tue ### ### 15.83 15.87 2,283,883 ### ### ### ###
2022-Feb-28 Mon ### ### 15.85 15.86 3,803,523 ### ### ### 1.1
2022-Feb-25 Fri ### ### ### 15.72 3,610,024 0 ### ### 1.1
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.21 53.7 53.7 1.2
2022-Feb-22 Tue 16.2 ### 16.2 ### 87.9 87.9 0.0
2022-Feb-21 Mon 16.52 16.655 16.47 16.56 71.5 71.5 1.2
2022-Feb-18 Fri 16.43 16.72 16.43 16.52 ### ### ###
2022-Feb-17 Thu 16.44 16.59 ### 16.51 2,373,488 19,688,082 ### ### ###
2022-Feb-16 Wed 16.42 16.54 ### 16.47 67.2 67.2 ###
2022-Feb-15 Tue ### 16.4 ### ### ### ### 0.0
2022-Feb-14 Mon 16.24 ### 16.2 16.28 1,852,559 15,005,727 75.9 75.9 1.2
2022-Feb-11 Fri ### ### ### 16.25 ### ### ###


<< 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 35 36 37 38 39 40 41 42 43 44 45 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 2026-02-26 05:56:08 thru 2026-02-26 05:56:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000