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 Mon 26-Feb-23 04:13:12 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 7...

     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



End of day Prices (full format),

225 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2020-Oct-08 Thu ### 15.76 15.57 ### 36.8 36.8 0.0
2020-Oct-07 Wed 15.4 15.58 ### 15.47 ### ### ###
2020-Oct-06 Tue 15.46 15.53 ### ### 1,935,149 ### 29.3 29.3 0.0
2020-Oct-05 Mon 15.29 15.58 15.28 15.42 1,768,179 ### ### ### ###
2020-Oct-02 Fri ### ### ### ### 3,141,928 0 51.4 51.4 0.0
2020-Oct-01 Thu 15.45 15.74 15.42 15.57 ### ### 1.1
2020-Sep-30 Wed ### 15.42 ### ### 3,775,886 29,112,081 ### ### 0.0
2020-Sep-29 Tue 15.41 15.42 ### ### 2,917,354 ### 25.7 25.7 0.0
2020-Sep-28 Mon 15.28 15.44 15.28 ### 68.6 68.6 0.0
2020-Sep-25 Fri ### 15.2 ### ### 2,032,527 ### ### ### 0.0
2020-Sep-24 Thu ### ### 14.85 ### 3,394,373 ### 42.7 42.7 0.0
2020-Sep-23 Wed ### 15.45 ### ### 2,784,541 21,510,579 ### ### 0.0
2020-Sep-22 Tue ### ### ### 15.21 2,360,378 0 40.9 40.9 ###
2020-Sep-21 Mon ### ### 15.28 15.44 77.9 77.9 1.1
2020-Sep-18 Fri 15.46 ### 15.28 15.42 13,931,588 ### 33.6 33.6 ###
2020-Sep-17 Thu 15.24 ### ### 15.2 3,730,671 0 52.0 52.0 1.1
2020-Sep-16 Wed ### 15.43 ### 15.27 3,603,185 27,798,572 32.5 32.5 ###
2020-Sep-15 Tue 15.27 ### ### 15.25 38.1 38.1 ###
2020-Sep-14 Mon ### 15.21 ### ### 2,849,558 21,670,888 38.1 38.1 0.0
2020-Sep-11 Fri 15.26 15.44 15.26 15.28 4,048,070 62,137,874 ### ### ###
2020-Sep-10 Thu ### 15.27 ### ### 73.6 73.6 0.0
2020-Sep-09 Wed 14.89 ### 14.77 ### 2,675,341 ### 70.5 70.5 0.0
2020-Sep-08 Tue ### 15.27 ### ### 1,633,944 ### 67.8 67.8 0.0
2020-Sep-07 Mon ### ### ### ### 33.2 33.2 0.0
2020-Sep-04 Fri ### 15.21 ### ### 39.3 39.3 0.0
2020-Sep-03 Thu 15.49 15.57 ### 15.4 5,373,647 41,833,841 ### ### ###
2020-Sep-02 Wed ### ### ### ### 31.1 31.1 0.0
2020-Sep-01 Tue ### ### 14.73 14.85 3,034,075 ### ### ### ###
2020-Aug-31 Mon 15.2 15.27 ### ### 1,828,121 ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 68.9 68.9 0.0
2020-Aug-27 Thu ### ### ### 15.22 2,277,840 0 68.7 68.7 1.1
2020-Aug-26 Wed ### ### ### ### 73.6 73.6 0.0
2020-Aug-25 Tue ### ### ### ### 4,609,446 0 38.1 38.1 0.0
2020-Aug-24 Mon 15.42 15.5 15.29 15.4 37.3 37.3 ###
2020-Aug-21 Fri 15.72 15.73 ### 15.47 23.9 23.9 ###
2020-Aug-20 Thu ### 15.88 ### 15.76 70.7 70.7 1.1
2020-Aug-19 Wed ### 15.88 15.44 15.76 72.3 72.3 1.1
2020-Aug-18 Tue ### 15.83 ### 15.72 66.0 66.0 1.1
2020-Aug-17 Mon ### ### 15.55 ### 65.5 65.5 0.0
2020-Aug-14 Fri ### 15.81 15.55 15.73 2,879,378 45,148,647 67.6 67.6 ###
2020-Aug-13 Thu ### ### ### 15.45 31.3 31.3 ###
2020-Aug-12 Wed 15.48 15.54 15.28 15.5 ### ### 1.1
2020-Aug-11 Tue 15.42 ### ### 15.58 2,774,271 0 77.9 77.9 1.1
2020-Aug-10 Mon ### ### ### 15.26 2,437,623 0 ### ### ###
2020-Aug-07 Fri 14.88 ### 14.8 ### 67.4 67.4 0.0
2020-Aug-06 Thu 14.87 ### 14.79 ### 2,680,980 19,825,847 69.3 69.3 0.0
2020-Aug-05 Wed 14.89 ### 14.8 14.87 2,094,929 15,502,474 34.1 34.1 1.1
2020-Aug-04 Tue 14.78 ### ### 14.85 5,298,556 0 ### ### ###
2020-Aug-03 Mon ### 14.56 14.24 14.49 2,940,141 ### ### ### ###
2020-Jul-31 Fri ### ### ### 14.41 35.1 35.1 ###
2020-Jul-30 Thu 14.84 ### 14.77 14.81 38.6 38.6 1.1
2020-Jul-29 Wed ### ### 14.72 14.83 6,578,489 48,417,679 ### ### ###
2020-Jul-28 Tue ### ### ### ### 4,119,858 0 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 69.1 69.1 0.0
2020-Jul-24 Fri ### 15.25 ### ### 2,142,377 16,335,624 37.7 37.7 0.0
2020-Jul-23 Thu ### 15.4 ### 15.21 ### ### ###
2020-Jul-22 Wed ### ### 15.23 15.25 1,792,281 ### ### ### ###
2020-Jul-21 Tue 15.4 15.53 15.27 15.4 2,474,957 ### 51.4 51.4 ###
2020-Jul-20 Mon ### 15.4 15.28 ### 1,181,982 ### 73.1 73.1 0.0
2020-Jul-17 Fri ### 15.46 15.27 ### 2,755,586 42,339,578 72.4 72.4 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed 15.2 15.26 ### 15.25 62.5 62.5 ###
2020-Jul-14 Tue ### ### ### ### 1,188,221 0 53.2 53.2 0.0
2020-Jul-13 Mon ### ### ### ### 2,563,874 0 78.7 78.7 0.0
2020-Jul-10 Fri 14.8 ### 14.79 14.87 2,978,257 ### 77.0 77.0 1.1
2020-Jul-09 Thu ### ### 14.73 14.83 ### ### ###
2020-Jul-08 Wed 15.22 15.26 ### ### ### ### 0.0
2020-Jul-07 Tue ### 15.43 15.21 15.29 46.7 46.7 1.1
2020-Jul-06 Mon ### 15.26 ### ### 66.9 66.9 0.0
2020-Jul-03 Fri 15.24 15.44 ### 15.25 71.3 71.3 ###
2020-Jul-02 Thu 14.87 ### 14.83 ### 3,567,683 ### 63.9 63.9 0.0
2020-Jul-01 Wed 14.7 14.83 14.56 ### 2,310,247 33,949,079 ### ### 0.0
2020-Jun-30 Tue 14.46 ### 14.42 14.48 64.5 64.5 1.0
2020-Jun-29 Mon ### 14.21 ### ### 5,042,425 35,826,429 ### ### 0.0
2020-Jun-26 Fri 14.52 ### 14.4 14.55 4,382,121 31,551,271 ### ### ###
2020-Jun-25 Thu 14.45 ### 14.41 14.46 ### ### 1.0
2020-Jun-24 Wed 14.71 14.79 14.59 ### 5,615,082 82,485,554 ### ### 0.0
2020-Jun-23 Tue ### ### 14.58 14.7 3,451,748 25,163,242 33.7 33.7 ###
2020-Jun-22 Mon ### ### 14.86 ### 38.7 38.7 0.0
2020-Jun-19 Fri ### ### 14.625 14.7 15,905,743 116,310,745 ### ### ###
2020-Jun-18 Thu 14.81 ### 14.78 14.84 5,429,455 40,123,672 74.4 74.4 ###
2020-Jun-17 Wed ### ### 14.76 ### 4,543,780 ### 71.1 71.1 0.0
2020-Jun-16 Tue 14.59 14.81 14.51 14.76 65.7 65.7 1.1
2020-Jun-15 Mon ### ### 13.83 13.83 4,686,880 32,409,775 47.7 47.7 1.0
2020-Jun-12 Fri ### ### 13.54 13.79 ### ### 1.0
2020-Jun-11 Thu ### ### 13.71 13.74 ### ### ###
2020-Jun-10 Wed 14.52 14.59 ### 14.42 6,359,877 ### ### ### ###
2020-Jun-09 Tue ### ### ### 14.76 5,581,654 0 26.8 26.8 1.1
2020-Jun-05 Fri ### 15.24 ### ### 63.1 63.1 0.0
2020-Jun-04 Thu 15.2 ### ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 14.81 ### 5,208,370 38,567,979 63.7 63.7 0.0
2020-Jun-02 Tue ### ### 14.85 ### 2,341,620 17,386,528 73.1 73.1 0.0
2020-Jun-01 Mon ### ### 14.78 ### 29.4 29.4 0.0
2020-May-29 Fri ### ### 14.82 14.88 35.0 35.0 1.1
2020-May-28 Thu 14.87 ### 14.83 ### 2,976,522 ### ### ### 0.0
2020-May-27 Wed 14.76 14.86 ### ### 35.3 35.3 0.0
2020-May-26 Tue ### ### 14.82 ### 59.8 59.8 0.0
2020-May-25 Mon ### 14.79 14.56 14.76 2,185,546 32,072,887 65.7 65.7 1.1
2020-May-22 Fri 14.45 ### 14.41 14.53 ### ### 1.0
2020-May-21 Thu 14.5 14.5 ### 14.4 3,384,381 ### ### ### 1.0
2020-May-20 Wed 14.43 ### ### 14.45 3,199,746 0 ### ### 1.0
2020-May-19 Tue 14.85 ### ### ### 28.9 28.9 0.0
2020-May-18 Mon ### ### ### 14.47 4,281,728 0 68.3 68.3 ###
2020-May-15 Fri ### 14.25 ### ### 3,404,340 24,255,922 67.9 67.9 0.0
2020-May-14 Thu ### ### ### ### ### ### 0.0
2020-May-13 Wed ### 14.47 ### ### 78.6 78.6 0.0
2020-May-12 Tue 14.2 ### ### 13.89 29.3 29.3 1.0
2020-May-11 Mon 13.74 ### 13.72 13.72 2,467,189 ### ### ### ###
2020-May-08 Fri 13.27 13.46 13.27 ### 70.2 70.2 0.0
2020-May-07 Thu ### 13.5 ### 13.22 ### ### 0.9
2020-May-06 Wed ### 13.53 ### 13.43 73.9 73.9 ###
2020-May-05 Tue 13.49 ### ### 13.47 3,599,150 0 31.8 31.8 1.0
2020-May-04 Mon ### 13.51 13.255 13.42 2,064,772 ### 70.0 70.0 1.0
2020-May-01 Fri 13.71 13.76 13.4 13.53 2,257,876 30,661,956 47.3 47.3 ###
2020-Apr-30 Thu ### ### 13.88 ### 3,303,143 ### ### ### 0.0
2020-Apr-29 Wed 13.82 ### 13.75 ### 4,771,920 32,806,950 67.4 67.4 0.0
2020-Apr-28 Tue 13.46 ### ### 13.5 2,439,581 0 ### ### 1.0
2020-Apr-27 Mon ### 13.28 ### 13.23 64.5 64.5 0.9
2020-Apr-24 Fri 12.72 ### 12.72 ### 3,760,871 ### 78.8 78.8 0.0
2020-Apr-23 Thu 13.23 ### ### ### 31.6 31.6 0.0
2020-Apr-22 Wed ### ### ### ### 2,860,874 0 ### ### 0.0
2020-Apr-21 Tue 13.49 13.56 13.225 ### 3,465,150 46,407,021 51.2 51.2 0.0
2020-Apr-20 Mon 13.59 13.77 13.53 ### 2,857,628 39,006,622 74.9 74.9 0.0
2020-Apr-17 Fri 13.72 13.81 13.54 ### ### ### 0.0
2020-Apr-16 Thu 13.5 ### ### ### 77.3 77.3 0.0
2020-Apr-15 Wed ### ### ### 13.77 30.1 30.1 ###
2020-Apr-14 Tue 13.86 ### 13.82 ### 6,183,541 ### 60.1 60.1 0.0
2020-Apr-09 Thu 13.51 13.75 13.48 ### 4,071,871 55,438,523 ### ### 0.0
2020-Apr-08 Wed ### 13.45 ### 13.22 3,536,226 ### 68.5 68.5 0.9
2020-Apr-07 Tue 13.51 ### ### ### 2,739,547 0 39.4 39.4 0.0
2020-Apr-06 Mon 13.25 ### ### ### 55.3 55.3 0.0
2020-Apr-03 Fri 13.41 13.54 ### ### 6,780,728 45,905,528 47.0 47.0 0.0
2020-Apr-02 Thu ### 13.42 ### ### 4,245,188 ### 72.2 72.2 0.0
2020-Apr-01 Wed ### ### 13.325 13.51 ### ### ###
2020-Mar-31 Tue 13.45 13.7 ### ### 4,758,576 32,596,245 20.4 20.4 0.0
2020-Mar-30 Mon 12.48 ### 12.46 ### ### ### 0.0
2020-Mar-27 Fri 13.28 13.29 12.53 12.54 32.3 32.3 0.9
2020-Mar-26 Thu 12.84 ### ### ### ### ### 0.0
2020-Mar-25 Wed 12.56 12.75 ### 12.44 41.6 41.6 0.9
2020-Mar-24 Tue 11.45 ### 11.2 ### 5,229,087 29,282,887 ### ### 0.0
2020-Mar-23 Mon 11.73 ### ### 11.77 9,939,586 0 ### ### ###
2020-Mar-20 Fri ### ### 11.72 ### ### ### 0.0
2020-Mar-19 Thu 11.2 ### 10.79 11.2 86.7 86.7 0.8
2020-Mar-18 Wed ### 10.78 ### ### 90.5 90.5 0.0
2020-Mar-17 Tue 9.89 10.28 9.87 ### 58.8 58.8 0.0
2020-Mar-16 Mon 10.7 10.85 10.2 10.2 41.0 41.0 0.7
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu 12.26 12.42 11.23 11.44 33.0 33.0 0.8
2020-Mar-11 Wed 13.24 ### 12.5 12.59 12,158,843 ### 26.7 26.7 ###
2020-Mar-10 Tue 13.45 13.55 ### 13.53 42.5 42.5 ###
2020-Mar-09 Mon 13.72 13.75 13.26 13.26 9,132,953 ### ### ### 0.9
2020-Mar-06 Fri 14.24 ### ### ### 3,889,353 0 ### ### 0.0
2020-Mar-05 Thu 14.81 14.83 14.485 14.54 ### ### 1.0
2020-Mar-04 Wed 14.57 ### ### 14.42 5,316,127 0 37.2 37.2 ###
2020-Mar-03 Tue ### ### 14.48 14.48 ### ### 1.0
2020-Mar-02 Mon 14.2 ### ### ### 4,067,948 0 ### ### 0.0
2020-Feb-28 Fri 14.51 14.53 14.28 14.42 ### ### ###
2020-Feb-27 Thu 14.88 ### ### 14.73 3,281,882 0 34.9 34.9 1.1
2020-Feb-26 Wed 14.77 14.83 ### 14.72 48.7 48.7 ###
2020-Feb-25 Tue ### ### ### ### 3,468,525 0 ### ### 0.0
2020-Feb-24 Mon 15.41 15.44 ### ### 2,141,222 ### 54.9 54.9 0.0
2020-Feb-21 Fri 15.5 15.53 ### ### 27.9 27.9 0.0
2020-Feb-20 Thu ### 15.41 ### ### ### ### 0.0
2020-Feb-19 Wed ### 15.44 15.22 15.4 3,604,457 55,256,325 ### ### ###
2020-Feb-18 Tue ### 15.4 15.24 ### ### ### 0.0
2020-Feb-17 Mon ### 15.28 ### 15.22 ### ### 1.1
2020-Feb-14 Fri ### 15.2 ### ### 28.7 28.7 0.0
2020-Feb-13 Thu 15.57 15.57 ### 15.26 8,389,947 ### 19.7 19.7 ###
2020-Feb-12 Wed 16.47 16.53 15.56 15.79 9.4 9.4 1.1
2020-Feb-11 Tue 16.2 16.25 ### ### 2,440,356 ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 2,265,179 0 34.6 34.6 0.0
2020-Feb-07 Fri 16.29 ### ### ### ### ### 0.0
2020-Feb-06 Thu 16.26 16.42 16.24 16.28 3,897,482 63,645,881 ### ### 1.2
2020-Feb-05 Wed ### ### ### ### 3,415,528 0 ### ### 0.0
2020-Feb-04 Tue ### ### 15.86 15.89 2,758,148 ### 30.9 30.9 ###
2020-Feb-03 Mon 15.76 ### 15.7 15.83 78.5 78.5 ###
2020-Jan-31 Fri ### ### 15.88 15.89 ### ### ###
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### ### ### ### ### ### 0.0
2020-Jan-28 Tue 15.88 15.955 15.74 ### 6,314,879 100,075,044 75.7 75.7 0.0
2020-Jan-24 Fri ### 15.74 15.55 15.55 2,388,181 ### 26.6 26.6 ###
2020-Jan-23 Thu 15.71 15.74 15.485 15.56 1,636,483 ### 31.2 31.2 ###
2020-Jan-22 Wed ### 15.78 15.55 15.74 7,453,253 ### 72.0 72.0 1.1
2020-Jan-21 Tue ### 15.72 ### ### 1,811,857 ### ### ### 0.0
2020-Jan-20 Mon 15.78 15.83 ### ### ### ### 0.0
2020-Jan-17 Fri 15.7 15.7 15.56 15.56 2,335,870 36,509,648 25.3 25.3 ###
2020-Jan-16 Thu 15.5 15.53 ### 15.43 ### ### 1.1
2020-Jan-15 Wed ### 15.46 ### 15.45 1,941,327 15,006,457 73.7 73.7 ###
2020-Jan-14 Tue 15.44 15.49 ### ### 3,216,420 24,911,172 25.6 25.6 0.0
2020-Jan-13 Mon ### 15.28 ### 15.21 1,216,024 9,290,423 ### ### ###
2020-Jan-10 Fri ### 15.25 ### ### ### ### 0.0
2020-Jan-09 Thu 15.23 15.325 ### ### 3,462,946 26,534,823 25.3 25.3 0.0
2020-Jan-08 Wed ### ### ### ### 3,487,383 0 40.4 40.4 0.0
2020-Jan-07 Tue ### 15.28 ### ### 2,349,453 17,949,820 ### ### 0.0
2020-Jan-06 Mon ### 15.2 ### ### 3,740,573 28,428,354 69.7 69.7 0.0
2020-Jan-03 Fri 15.25 15.43 15.22 ### ### ### 0.0
2019-Dec-31 Tue 15.51 ### ### 15.57 1,791,952 0 80.9 80.9 1.1
2019-Dec-30 Mon 15.75 15.77 ### ### ### ### 0.0
2019-Dec-24 Tue 15.72 15.77 15.7 15.74 1,118,047 ### 66.2 66.2 1.1
2019-Dec-23 Mon 15.71 15.73 ### ### 34.9 34.9 0.0
2019-Dec-19 Thu 15.76 15.8 15.73 15.73 5,159,787 81,344,042 34.9 34.9 ###
2019-Dec-18 Wed ### ### 15.57 15.57 4,604,949 35,849,527 ### ### 1.1
2019-Dec-17 Tue 15.58 ### ### 15.48 ### ### 1.1
2019-Dec-16 Mon ### 15.57 ### 15.48 2,522,551 19,638,059 70.3 70.3 1.1
2019-Dec-13 Fri 15.41 15.43 15.28 ### 2,489,378 ### 30.0 30.0 0.0
2019-Dec-12 Thu 15.24 ### 15.21 15.28 ### ### ###
2019-Dec-11 Wed 15.25 15.325 ### 15.2 3,175,647 ### 33.4 33.4 1.1
2019-Dec-10 Tue ### 15.27 ### ### 39.3 39.3 0.0
2019-Dec-09 Mon 15.27 ### ### ### 32.6 32.6 0.0
2019-Dec-06 Fri ### 15.2 ### ### 27.6 27.6 0.0
2019-Dec-05 Thu 14.89 ### 14.875 ### 2,000,173 14,876,286 65.9 65.9 0.0
2019-Dec-04 Wed ### 14.81 14.59 14.76 3,786,789 ### ### ### 1.1
2019-Dec-03 Tue ### ### 14.79 14.84 6,578,741 48,649,789 ### ### ###
2019-Dec-02 Mon ### ### 15.2 15.2 2,219,774 16,870,282 29.4 29.4 1.1
2019-Nov-29 Fri ### ### 15.25 15.25 2,996,955 22,851,781 ### ### ###
2019-Nov-28 Thu 15.25 ### ### ### ### ### 0.0
2019-Nov-27 Wed ### ### ### ### 4,623,148 0 ### ### 0.0
2019-Nov-26 Tue ### 15.21 ### ### 75.9 75.9 0.0
2019-Nov-25 Mon ### ### ### ### 79.6 79.6 0.0
2019-Nov-22 Fri ### 14.84 ### 14.81 3,673,970 27,260,857 ### ### 1.1
2019-Nov-21 Thu 14.5 14.59 ### 14.52 73.7 73.7 1.0
2019-Nov-20 Wed 14.87 14.87 ### 14.74 ### ### 1.1
2019-Nov-19 Tue 14.74 14.84 ### 14.77 3,619,424 26,856,126 ### ### 1.1
2019-Nov-18 Mon 14.75 14.75 14.51 14.59 1,831,641 ### ### ### 1.0
2019-Nov-15 Fri 14.7 14.83 ### 14.7 64.0 64.0 ###


     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 04:13:12 thru 2026-02-23 04:13:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000