Amcor plc (AMCR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.465838509317 | 9.66 | 9.82 | 9.25 | 26447823 | 9.5398086 | CS |
| 4 | -0.445 | -4.42345924453 | 10.06 | 10.45 | 9.25 | 26452189 | 9.87756807 | CS |
| 12 | 0.265 | 2.83422459893 | 9.35 | 10.45 | 9.25 | 22423345 | 9.89224403 | CS |
| 26 | -1.745 | -15.360915493 | 11.36 | 11.46 | 9.25 | 16850435 | 10.03707404 | CS |
| 52 | 0.135 | 1.42405063291 | 9.48 | 11.48 | 8.8 | 12880145 | 10.09222413 | CS |
| 156 | -1.725 | -15.2116402116 | 11.34 | 13.605 | 8.45 | 9916771 | 10.55282323 | CS |
| 260 | 1.725 | 21.8631178707 | 7.89 | 13.605 | 7.76 | 8694889 | 10.75419221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 9.71 | 0.11 | 1.15 | 9.63 | 9.77 | 9.59 | 22220695 |
| 1743028800 | 9.6 | 0.16 | 1.69 | 9.39 | 9.695 | 9.39 | 27841874 |
| 1742942400 | 9.44 | -0.11 | -1.15 | 9.56 | 9.64 | 9.3815 | 25178790 |
| 1742856000 | 9.55 | 0.11 | 1.17 | 9.52 | 9.575 | 9.41 | 24948452 |
| 1742596800 | 9.44 | -0.28 | -2.88 | 9.66 | 9.66 | 9.25 | 61913621 |
| 1742510400 | 9.72 | -0.12 | -1.22 | 9.82 | 9.84 | 9.6844 | 29570382 |
| 1742424000 | 9.84 | -0.08 | -0.81 | 9.8699999 | 9.91 | 9.74 | 21890801 |
| 1742337600 | 9.92 | 0.08 | 0.81 | 9.83 | 9.93 | 9.76 | 25436578 |
| 1742251200 | 9.84 | 0.06 | 0.61 | 9.78 | 9.88 | 9.78 | 16960485 |
| 1741992000 | 9.78 | 0.15 | 1.56 | 9.74 | 9.7899999 | 9.65 | 19045829 |
| 1741905600 | 9.63 | -0.3 | -3.02 | 9.9149999 | 10.005 | 9.595 | 22732388 |
| 1741819200 | 9.93 | -0.07 | -0.70 | 9.97 | 10.02 | 9.88 | 21600680 |
| 1741732800 | 10 | -0.26 | -2.53 | 10.27 | 10.27 | 9.95 | 31485145 |
| 1741646400 | 10.26 | -0.03 | -0.29 | 10.31 | 10.45 | 10.205 | 30664831 |
| 1741390800 | 10.29 | 0.18 | 1.78 | 10.08 | 10.33 | 10.06 | 25480573 |
| 1741304400 | 10.11 | 0.04 | 0.40 | 10 | 10.12 | 9.97 | 26153114 |
| 1741218000 | 10.07 | 0.11 | 1.10 | 10 | 10.14 | 9.97 | 24972456 |
| 1741131600 | 9.96 | -0.17 | -1.68 | 10.07 | 10.12 | 9.94 | 36349119 |
| 1741045200 | 10.13 | 0.01 | 0.10 | 10.12 | 10.375 | 10.1 | 32491728 |
| 1740786000 | 10.12 | 0.06 | 0.60 | 10.06 | 10.14 | 10.02 | 30796204 |
| 1740699600 | 10.06 | -0.03 | -0.30 | 10.07 | 10.14 | 10.02 | 25163486 |
| 1740613200 | 10.09 | -0.23 | -2.23 | 10.24 | 10.29 | 10.065 | 39081744 |
| 1740526800 | 10.32 | 0.06 | 0.58 | 10.31 | 10.365 | 10.29 | 15199140 |
| 1740440400 | 10.26 | 0.01 | 0.10 | 10.3 | 10.36 | 10.2 | 27655056 |
| 1740181200 | 10.25 | -0.14 | -1.35 | 10.4 | 10.4299 | 10.23 | 21710048 |
| 1740094800 | 10.39 | 0.19 | 1.86 | 10.23 | 10.4 | 10.17 | 27458844 |
| 1740008400 | 10.2 | 0.03 | 0.29 | 10.2 | 10.22 | 10.055 | 17360849 |
| 1739922000 | 10.17 | 0.1 | 0.99 | 10.1 | 10.17 | 10.07 | 19294215 |
| 1739576400 | 10.07 | -0.03 | -0.30 | 10.15 | 10.19 | 10.04 | 10333465 |
| 1739490000 | 10.1 | 0.11 | 1.10 | 10.125 | 10.14 | 10.04 | 15668723 |
| 1739403600 | 9.99 | -0.04 | -0.40 | 9.95 | 10.04 | 9.875 | 11884309 |
| 1739317200 | 10.03 | -0.01 | -0.10 | 9.94 | 10.04 | 9.94 | 13863514 |
| 1739230800 | 10.04 | 0.02 | 0.20 | 10.02 | 10.085 | 9.96 | 14438801 |
| 1738971600 | 10.02 | -0.01 | -0.10 | 10.05 | 10.05 | 9.89 | 16295713 |
| 1738885200 | 10.03 | -0.19 | -1.86 | 10.19 | 10.22 | 10 | 24467733 |
| 1738798800 | 10.22 | 0.17 | 1.69 | 10.12 | 10.365 | 10.11 | 43104231 |
| 1738712400 | 10.05 | 0.49 | 5.13 | 9.92 | 10.06 | 9.7899999 | 39763720 |
| 1738626000 | 9.56 | -0.16 | -1.65 | 9.59 | 9.68 | 9.4 | 31957839 |
| 1738366800 | 9.72 | -0.03 | -0.31 | 9.74 | 9.7899999 | 9.65 | 28181735 |
| 1738280400 | 9.75 | 0 | 0.00 | 9.72 | 9.76 | 9.66 | 14169920 |
| 1738194000 | 9.75 | -0.06 | -0.61 | 9.89 | 9.89 | 9.72 | 19675281 |
| 1738107600 | 9.81 | -0.08 | -0.81 | 9.88 | 9.92 | 9.77 | 12558681 |
| 1738021200 | 9.89 | 0.13 | 1.33 | 9.8 | 9.93 | 9.76 | 15984281 |
| 1737762000 | 9.76 | 0.04 | 0.41 | 9.7899999 | 9.82 | 9.73 | 13330282 |
| 1737675600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1737589200 | 9.72 | -0.07 | -0.72 | 9.75 | 9.77 | 9.67 | 13604374 |
| 1737502800 | 9.7899999 | 0.09 | 0.93 | 9.75 | 9.82 | 9.725 | 19789952 |
| 1737157200 | 9.7 | 0 | 0.00 | 9.74 | 9.74 | 9.67 | 15006898 |
| 1737070800 | 9.7 | 0.09 | 0.94 | 9.6 | 9.71 | 9.53 | 19267903 |
| 1736984400 | 9.61 | 0.09 | 0.95 | 9.64 | 9.74 | 9.51 | 28543503 |
| 1736898000 | 9.52 | 0 | 0.00 | 9.58 | 9.63 | 9.5 | 16246986 |
| 1736811600 | 9.52 | 0.11 | 1.17 | 9.39 | 9.53 | 9.365 | 14664095 |
| 1736552400 | 9.41 | -0.14 | -1.47 | 9.51 | 9.5458 | 9.4 | 16836975 |
| 1736379600 | 9.55 | 0.05 | 0.53 | 9.465 | 9.56 | 9.39 | 11560712 |
| 1736293200 | 9.5 | 0.07 | 0.74 | 9.515 | 9.605 | 9.48 | 15873963 |
| 1736206800 | 9.43 | 0.1 | 1.07 | 9.58 | 9.69 | 9.405 | 19947662 |
| 1735947600 | 9.33 | -0.02 | -0.21 | 9.35 | 9.38 | 9.285 | 11718052 |
| 1735861200 | 9.35 | -0.06 | -0.64 | 9.425 | 9.48 | 9.32 | 11324415 |
| 1735688400 | 9.41 | 0.07 | 0.75 | 9.34 | 9.42 | 9.33 | 8301927 |
| 1735602000 | 9.34 | -0.1 | -1.06 | 9.36 | 9.38 | 9.2899999 | 8703116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
