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 Tue 26-Feb-24 04:10:14 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 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 .. 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


<< 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
2021-Aug-30 Mon 17.59 17.59 17.43 17.5 1,310,472 ### 33.4 33.4 1.3
2021-Aug-27 Fri 17.54 17.58 17.44 17.56 66.2 66.2 1.3
2021-Aug-26 Thu 17.5 ### 17.46 17.58 2,792,483 24,378,376 ### ### 1.3
2021-Aug-25 Wed 17.45 17.5 17.29 17.47 ### ### 1.2
2021-Aug-24 Tue ### ### ### 17.4 2,665,182 0 26.2 26.2 1.2
2021-Aug-23 Mon 17.82 ### 17.49 ### ### ### 0.0
2021-Aug-20 Fri 17.21 17.5 17.21 17.43 3,351,158 58,159,347 86.2 86.2 1.2
2021-Aug-19 Thu 16.85 ### 16.76 ### ### ### 0.0
2021-Aug-18 Wed ### 17.2 16.79 ### 35.4 35.4 0.0
2021-Aug-17 Tue 16.74 16.8 16.55 ### ### ### 0.0
2021-Aug-16 Mon 16.45 16.71 16.43 ### 2,301,246 38,131,646 84.8 84.8 0.0
2021-Aug-13 Fri 16.45 16.49 ### 16.43 ### ### ###
2021-Aug-12 Thu 16.46 ### 16.43 16.48 66.5 66.5 1.2
2021-Aug-11 Wed 16.2 ### ### 16.27 69.8 69.8 1.2
2021-Aug-10 Tue ### ### ### ### 35.7 35.7 0.0
2021-Aug-09 Mon ### ### 15.8 15.82 ### ### ###
2021-Aug-06 Fri 15.81 15.81 ### 15.8 2,310,547 18,264,874 37.2 37.2 1.1
2021-Aug-05 Thu 15.75 15.86 ### 15.8 1,637,923 12,988,729 72.2 72.2 1.1
2021-Aug-04 Wed 15.83 15.86 15.75 15.8 1,801,349 28,470,320 35.8 35.8 1.1
2021-Aug-03 Tue ### 15.82 ### 15.73 1,888,955 ### 68.6 68.6 ###
2021-Aug-02 Mon 15.8 15.89 15.725 15.8 66.0 66.0 1.1
2021-Jul-30 Fri 15.76 15.77 ### 15.75 2,121,053 ### 44.1 44.1 1.1
2021-Jul-29 Thu 15.78 15.84 15.71 15.76 33.8 33.8 1.1
2021-Jul-28 Wed ### 15.82 ### 15.73 2,585,083 ### ### ### ###
2021-Jul-27 Tue ### ### 15.44 15.5 2,741,086 21,161,183 ### ### 1.1
2021-Jul-26 Mon 15.47 15.55 15.41 15.51 3,585,656 55,505,954 ### ### 1.1
2021-Jul-23 Fri 15.47 15.53 15.385 15.53 64.5 64.5 ###
2021-Jul-22 Thu 15.48 ### 15.47 ### 3,163,123 24,466,756 ### ### 0.0
2021-Jul-21 Wed 15.46 15.55 15.4 15.48 1,870,855 28,951,481 ### ### 1.1
2021-Jul-20 Tue ### 15.51 15.28 15.41 1,939,149 ### ### ### ###
2021-Jul-19 Mon 15.42 15.5 ### 15.47 80.4 80.4 ###
2021-Jul-16 Fri ### ### ### 15.58 1,644,821 0 32.4 32.4 1.1
2021-Jul-15 Thu ### 15.74 ### 15.58 2,596,673 ### 43.1 43.1 1.1
2021-Jul-14 Wed 15.5 15.645 15.49 ### 74.5 74.5 0.0
2021-Jul-13 Tue ### 15.48 ### ### 3,210,048 24,845,771 ### ### 0.0
2021-Jul-12 Mon 15.42 15.42 ### ### ### ### 0.0
2021-Jul-09 Fri ### 15.45 ### ### 3,461,579 ### 43.9 43.9 0.0
2021-Jul-08 Thu 15.4 15.43 15.26 ### 1,989,777 30,533,128 39.2 39.2 0.0
2021-Jul-07 Wed 15.26 15.29 15.2 15.22 2,285,376 34,840,557 ### ### 1.1
2021-Jul-06 Tue ### 15.44 15.22 15.22 ### ### 1.1
2021-Jul-05 Mon ### ### 15.28 ### 37.4 37.4 0.0
2021-Jul-02 Fri 15.4 15.53 ### ### 2,789,942 ### 34.6 34.6 0.0
2021-Jul-01 Thu 15.25 ### ### 15.27 ### ### ###
2021-Jun-30 Wed 15.28 ### ### ### 3,166,474 0 ### ### 0.0
2021-Jun-29 Tue 15.25 15.25 ### ### 35.5 35.5 0.0
2021-Jun-28 Mon 15.22 15.29 ### 15.2 49.0 49.0 1.1
2021-Jun-25 Fri 15.29 15.29 ### ### 32.6 32.6 0.0
2021-Jun-24 Thu 15.2 ### ### 15.2 2,545,745 0 ### ### 1.1
2021-Jun-23 Wed ### 15.46 15.28 15.42 ### ### ###
2021-Jun-22 Tue ### ### 15.2 ### 68.0 68.0 0.0
2021-Jun-21 Mon ### 15.24 ### ### ### ### 0.0
2021-Jun-18 Fri 15.42 15.42 ### ### 19.1 19.1 0.0
2021-Jun-17 Thu 15.5 15.54 15.4 15.5 78.3 78.3 1.1
2021-Jun-16 Wed 15.58 ### 15.52 15.55 ### ### ###
2021-Jun-15 Tue ### 15.71 15.5 15.54 ### ### ###
2021-Jun-11 Fri ### ### 15.42 15.47 ### ### ###
2021-Jun-10 Thu ### 15.7 15.52 ### 2,228,556 34,787,759 67.2 67.2 0.0
2021-Jun-09 Wed ### ### ### 15.51 38.2 38.2 1.1
2021-Jun-08 Tue 15.57 ### 15.48 15.53 ### ### ###
2021-Jun-07 Mon ### ### 15.51 15.55 2,137,929 ### 43.3 43.3 ###
2021-Jun-04 Fri 15.48 15.58 ### 15.46 ### ### 1.1
2021-Jun-03 Thu ### 15.355 ### 15.23 32.3 32.3 1.1
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue ### ### 15.2 ### ### ### 0.0
2021-May-31 Mon ### 15.43 15.26 ### ### ### 0.0
2021-May-28 Fri 15.26 ### ### 15.25 2,757,021 0 ### ### ###
2021-May-27 Thu ### ### ### ### 38.5 38.5 0.0
2021-May-26 Wed 15.2 15.2 ### ### 1,602,123 ### 31.2 31.2 0.0
2021-May-25 Tue ### ### ### 15.27 ### ### ###
2021-May-24 Mon 15.45 15.52 ### 15.48 1,339,122 10,391,586 ### ### 1.1
2021-May-21 Fri 15.55 15.585 15.42 15.47 2,017,688 ### 35.5 35.5 ###
2021-May-20 Thu 15.53 15.58 15.43 15.53 1,782,350 ### 59.5 59.5 ###
2021-May-19 Wed 15.7 15.73 15.44 15.55 ### ### ###
2021-May-18 Tue 15.8 15.885 15.76 15.86 ### ### 1.1
2021-May-17 Mon ### ### 15.77 15.8 1,723,044 ### ### ### 1.1
2021-May-14 Fri ### ### 15.87 ### 35.2 35.2 0.0
2021-May-13 Thu ### ### 15.54 15.59 2,286,945 ### ### ### ###
2021-May-12 Wed 15.82 15.82 15.655 15.73 ### ### ###
2021-May-11 Tue ### ### 15.75 15.85 1,659,445 13,068,129 ### ### 1.1
2021-May-10 Mon ### ### 15.88 ### 1,646,259 ### 37.4 37.4 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### 15.77 15.82 ### ### ###
2021-May-05 Wed ### ### 15.71 15.81 4,326,673 ### ### ### ###
2021-May-04 Tue 15.2 ### ### ### 2,519,726 0 79.8 79.8 0.0
2021-May-03 Mon ### ### ### ### ### ### 0.0
2021-Apr-30 Fri ### 15.25 ### ### 72.8 72.8 0.0
2021-Apr-29 Thu ### ### ### ### 30.8 30.8 0.0
2021-Apr-28 Wed ### ### ### ### 1,855,227 0 ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 3,148,555 0 ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 2,184,574 0 31.3 31.3 0.0
2021-Apr-22 Thu 15.24 15.29 ### 15.23 ### ### 1.1
2021-Apr-21 Wed 15.2 ### ### 15.24 1,743,055 0 70.5 70.5 1.1
2021-Apr-20 Tue ### ### 15.25 ### 72.3 72.3 0.0
2021-Apr-19 Mon 15.4 15.44 ### ### 46.0 46.0 0.0
2021-Apr-16 Fri ### ### 15.25 15.29 ### ### 1.1
2021-Apr-15 Thu 15.27 ### ### 15.27 63.7 63.7 ###
2021-Apr-14 Wed 15.4 15.42 15.28 ### ### ### 0.0
2021-Apr-13 Tue 15.43 15.46 ### ### 1,002,987 7,753,089 37.5 37.5 0.0
2021-Apr-12 Mon 15.28 ### ### ### 77.1 77.1 0.0
2021-Apr-09 Fri ### ### ### 15.27 984,746 0 ### ### ###
2021-Apr-08 Thu 15.44 15.45 ### 15.28 1,930,551 ### 26.3 26.3 ###
2021-Apr-07 Wed 15.5 15.58 ### 15.41 ### ### ###
2021-Apr-06 Tue 15.5 15.56 15.4 15.44 ### ### 1.1
2021-Apr-01 Thu 15.46 15.46 ### 15.4 1,601,421 12,378,984 30.3 30.3 ###
2021-Mar-31 Wed 15.44 15.55 15.385 ### 2,681,780 ### 36.8 36.8 0.0
2021-Mar-30 Tue 15.59 ### ### ### 2,554,420 0 41.2 41.2 0.0
2021-Mar-29 Mon ### ### 15.2 15.2 45.1 45.1 1.1
2021-Mar-26 Fri 15.25 ### ### 15.2 2,911,676 0 31.2 31.2 1.1
2021-Mar-25 Thu 14.85 ### 14.85 ### 1,736,774 12,895,546 ### ### 0.0
2021-Mar-24 Wed 14.85 ### 14.78 14.83 ### ### ###
2021-Mar-23 Tue 14.88 14.89 14.72 14.76 ### ### 1.1
2021-Mar-22 Mon 14.49 ### 14.42 ### 77.0 77.0 0.0
2021-Mar-19 Fri 14.56 ### 14.445 14.48 8,453,343 ### ### ### 1.0
2021-Mar-18 Thu 14.78 ### 14.57 ### 3,191,277 23,248,452 ### ### 0.0
2021-Mar-17 Wed ### ### 14.71 14.76 ### ### 1.1
2021-Mar-16 Tue ### 15.29 ### ### ### ### 0.0
2021-Mar-15 Mon 15.21 15.22 ### ### 2,838,949 ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 55.1 55.1 0.0
2021-Mar-11 Thu ### ### ### 15.26 ### ### ###
2021-Mar-10 Wed 15.28 ### ### ### 2,844,156 0 37.1 37.1 0.0
2021-Mar-09 Tue ### ### ### 15.23 73.0 73.0 1.1
2021-Mar-08 Mon ### ### 14.89 14.89 3,167,456 ### ### ### ###
2021-Mar-05 Fri ### ### 14.51 ### 1,892,422 13,729,521 48.7 48.7 0.0
2021-Mar-04 Thu 14.8 ### ### 14.83 2,247,785 0 ### ### ###
2021-Mar-03 Wed ### 14.81 ### 14.75 ### ### ###
2021-Mar-02 Tue 14.59 ### 14.45 14.45 1,354,174 ### 49.4 49.4 1.0
2021-Mar-01 Mon 14.4 14.475 ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### 14.24 ### ### 1.0
2021-Feb-25 Thu ### 14.5 ### 14.41 67.3 67.3 ###
2021-Feb-24 Wed ### ### ### 14.23 47.3 47.3 ###
2021-Feb-23 Tue ### 14.41 14.225 14.4 67.8 67.8 1.0
2021-Feb-22 Mon ### ### 14.5 14.5 2,069,040 15,000,540 ### ### 1.0
2021-Feb-19 Fri 14.82 14.88 ### ### 2,836,680 ### ### ### 0.0
2021-Feb-18 Thu 14.74 14.78 ### ### 2,165,073 15,999,889 ### ### 0.0
2021-Feb-17 Wed ### ### 14.53 ### 7,218,228 52,440,426 ### ### 0.0
2021-Feb-16 Tue 14.79 14.81 ### ### 2,352,746 17,422,084 ### ### 0.0
2021-Feb-15 Mon 14.83 14.83 ### ### 1,627,347 12,066,778 27.2 27.2 0.0
2021-Feb-12 Fri ### ### 14.53 14.54 ### ### 1.0
2021-Feb-11 Thu 14.78 14.89 14.75 14.79 2,005,622 ### 73.7 73.7 ###
2021-Feb-10 Wed ### 14.73 14.53 ### 2,750,780 ### 66.2 66.2 0.0
2021-Feb-09 Tue ### ### 14.79 14.79 2,603,850 19,255,470 37.5 37.5 ###
2021-Feb-08 Mon ### ### ### ### 2,813,321 0 67.3 67.3 0.0
2021-Feb-05 Fri 14.72 14.945 ### 14.89 ### ### ###
2021-Feb-04 Thu 14.54 ### 14.43 14.46 44.7 44.7 1.0
2021-Feb-03 Wed ### 15.45 ### ### 4,557,120 35,203,752 ### ### 0.0
2021-Feb-02 Tue 14.25 14.45 14.25 ### 1,617,423 23,210,020 70.3 70.3 0.0
2021-Feb-01 Mon ### ### ### ### 2,733,049 0 38.4 38.4 0.0
2021-Jan-29 Fri 14.5 14.59 ### ### 1,994,288 ### 52.9 52.9 0.0
2021-Jan-28 Thu ### 14.48 14.24 ### 2,123,455 ### 78.5 78.5 0.0
2021-Jan-27 Wed ### 14.45 14.27 ### 50.8 50.8 0.0
2021-Jan-25 Mon 14.5 14.5 ### 14.4 1,106,383 8,021,276 35.3 35.3 1.0
2021-Jan-22 Fri ### ### 14.5 14.5 34.8 34.8 1.0
2021-Jan-21 Thu 14.55 14.58 ### 14.44 33.1 33.1 ###
2021-Jan-20 Wed 14.25 14.46 ### 14.42 2,803,248 20,267,483 70.1 70.1 ###
2021-Jan-19 Tue 14.57 14.59 14.51 14.52 690,755 10,050,485 31.9 31.9 1.0
2021-Jan-18 Mon 14.43 14.46 14.285 14.44 73.6 73.6 ###
2021-Jan-15 Fri 14.7 14.72 14.58 14.58 1,626,241 ### 29.2 29.2 ###
2021-Jan-14 Thu 14.75 14.81 ### 14.71 2,569,173 19,024,726 ### ### ###
2021-Jan-13 Wed ### ### 14.8 14.86 1,174,874 ### 27.5 27.5 ###
2021-Jan-12 Tue ### ### 14.87 14.89 1,924,044 ### ### ### ###
2021-Jan-11 Mon 14.75 14.86 14.74 14.8 80.3 80.3 1.1
2021-Jan-08 Fri ### ### 14.88 ### 1,664,429 12,383,351 29.6 29.6 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed 14.78 14.88 ### 14.7 ### ### ###
2021-Jan-05 Tue ### ### 14.81 ### 2,032,020 ### 66.0 66.0 0.0
2021-Jan-04 Mon 15.25 15.25 ### ### ### ### 0.0
2020-Dec-31 Thu ### 15.41 15.24 ### ### ### 0.0
2020-Dec-30 Wed 15.21 15.46 ### 15.43 ### ### 1.1
2020-Dec-29 Tue 15.44 15.46 15.345 ### ### ### 0.0
2020-Dec-24 Thu 15.41 15.47 15.24 15.24 ### ### 1.1
2020-Dec-23 Wed ### ### 15.24 15.27 ### ### ###
2020-Dec-22 Tue ### 15.255 ### ### 51.7 51.7 0.0
2020-Dec-21 Mon 15.23 ### ### 15.26 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,236,043 0 ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 68.7 68.7 0.0
2020-Dec-16 Wed ### ### ### ### 1,551,785 0 34.4 34.4 0.0
2020-Dec-15 Tue ### 15.21 ### ### ### ### 0.0
2020-Dec-14 Mon 15.2 ### ### 15.21 1,818,953 0 71.6 71.6 ###
2020-Dec-11 Fri ### ### ### ### 67.1 67.1 0.0
2020-Dec-10 Thu 15.56 15.7 15.48 15.48 3,018,386 ### 45.6 45.6 1.1
2020-Dec-09 Wed 15.49 ### 15.45 15.49 2,821,725 21,797,825 ### ### ###
2020-Dec-08 Tue ### 15.44 ### ### 32.2 32.2 0.0
2020-Dec-07 Mon 15.48 15.52 ### ### 2,016,140 15,645,246 37.4 37.4 0.0
2020-Dec-04 Fri ### ### 15.25 ### ### ### 0.0
2020-Dec-03 Thu 15.49 15.53 ### ### 2,871,554 ### 32.9 32.9 0.0
2020-Dec-02 Wed ### ### 15.55 15.55 ### ### ###
2020-Dec-01 Tue 15.47 15.56 ### 15.45 30.7 30.7 ###
2020-Nov-30 Mon 15.51 15.58 15.22 15.22 3,713,927 57,194,475 32.6 32.6 1.1
2020-Nov-27 Fri ### ### ### 15.47 1,716,872 0 30.3 30.3 ###
2020-Nov-26 Thu 15.73 15.73 15.48 15.49 25.5 25.5 ###
2020-Nov-25 Wed ### ### 15.81 15.83 39.3 39.3 ###
2020-Nov-24 Tue 15.88 ### 15.7 15.7 2,587,571 ### ### ### ###
2020-Nov-23 Mon ### ### ### ### 2,266,054 0 30.0 30.0 0.0
2020-Nov-20 Fri ### ### ### 16.2 ### ### 1.2
2020-Nov-19 Thu 16.25 16.28 ### 16.21 3,435,228 27,962,755 39.8 39.8 1.2
2020-Nov-18 Wed ### ### 16.22 16.22 ### ### 1.2
2020-Nov-17 Tue 16.5 16.5 ### ### 5,371,879 ### 37.0 37.0 0.0
2020-Nov-16 Mon ### 16.22 ### ### 69.5 69.5 0.0
2020-Nov-13 Fri ### ### 15.77 15.82 25.0 25.0 ###
2020-Nov-12 Thu ### ### ### ### 29.3 29.3 0.0
2020-Nov-11 Wed ### ### ### ### 2,698,727 0 ### ### 0.0
2020-Nov-10 Tue 16.42 16.48 15.89 ### ### ### 0.0
2020-Nov-09 Mon ### 16.24 ### ### 2,818,682 ### ### ### 0.0
2020-Nov-06 Fri ### 16.24 ### ### ### ### 0.0
2020-Nov-05 Thu 15.52 15.52 15.24 15.44 ### ### 1.1
2020-Nov-04 Wed 15.56 ### ### 15.48 1,824,474 0 ### ### 1.1
2020-Nov-03 Tue 15.43 15.55 ### 15.4 2,755,048 ### 27.2 27.2 ###
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri ### ### 14.81 14.81 ### ### 1.1
2020-Oct-29 Thu 14.75 ### 14.71 ### 2,846,552 20,936,389 ### ### 0.0
2020-Oct-28 Wed 14.82 ### 14.82 14.84 ### ### ###
2020-Oct-27 Tue ### ### 14.78 14.82 4,387,082 ### 46.5 46.5 1.1
2020-Oct-26 Mon 15.29 ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### 15.24 ### 1,787,442 ### 72.2 72.2 0.0
2020-Oct-22 Thu 15.52 15.59 15.41 15.51 42.0 42.0 1.1
2020-Oct-21 Wed 15.8 15.81 ### 15.78 ### ### 1.1
2020-Oct-20 Tue ### ### 15.84 ### ### ### 0.0
2020-Oct-19 Mon 16.22 16.24 ### ### ### ### 0.0
2020-Oct-16 Fri 16.2 ### ### ### 3,495,354 0 38.0 38.0 0.0
2020-Oct-15 Thu ### ### 15.83 ### 2,098,475 16,609,429 ### ### 0.0
2020-Oct-14 Wed ### ### 15.84 ### 36.9 36.9 0.0
2020-Oct-13 Tue 15.8 ### 15.73 15.89 2,174,476 17,102,253 ### ### ###
2020-Oct-12 Mon 15.77 15.8 ### 15.74 34.4 34.4 1.1
2020-Oct-09 Fri 15.76 15.89 15.72 15.82 1,960,273 ### ### ### ###


<< 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 2026-02-24 16:10:14 thru 2026-02-24 16:10:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000