ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMC Amcor PLC

15.68
0.34 (2.22%)
Jul 26 2024 - Closed
Delayed by 20 minutes

AMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 15.68 0.34 2.22% 15.54 15.69 15.53 2,116,106
Jul 25 2024 15.34 0.10 0.62% 15.23 15.37 15.22 3,950,169
Jul 24 2024 15.245 -0.01 -0.03% 15.18 15.30 15.18 1,078,405
Jul 23 2024 15.25 0.16 1.06% 15.25 15.27 15.199 1,294,057
Jul 22 2024 15.09 -0.22 -1.44% 15.12 15.12 15.04 1,455,361
Jul 19 2024 15.31 -0.12 -0.78% 15.38 16.50 14.25 2,727,133
Jul 18 2024 15.43 0.33 2.19% 15.25 15.46 15.24 2,548,282
Jul 17 2024 15.10 0.40 2.72% 14.94 15.105 14.92 2,137,580
Jul 16 2024 14.70 0.04 0.27% 14.61 14.70 14.57 1,039,541
Jul 15 2024 14.66 0.08 0.55% 14.66 14.72 14.60 892,326
Jul 12 2024 14.58 0.16 1.11% 14.50 14.615 14.50 1,071,863
Jul 11 2024 14.42 0.20 1.41% 14.45 15.00 14.39 2,291,465
Jul 10 2024 14.22 -0.07 -0.49% 14.22 14.27 14.14 1,532,713
Jul 09 2024 14.29 0.14 0.99% 14.33 14.36 14.25 794,306
Jul 08 2024 14.15 -0.21 -1.46% 14.14 14.18 14.10 2,070,759
Jul 05 2024 14.36 -0.06 -0.42% 14.38 14.42 14.34 972,772
Jul 04 2024 14.42 0.01 0.07% 14.39 14.43 14.36 1,119,547
Jul 03 2024 14.41 -0.06 -0.41% 14.46 14.46 14.38 1,303,231
Jul 02 2024 14.47 -0.17 -1.16% 14.47 14.52 14.405 976,734
Jul 01 2024 14.64 -0.24 -1.58% 14.67 14.68 14.585 1,034,658
Jun 28 2024 14.875 0.04 0.30% 14.80 14.89 14.75 1,282,845
Jun 27 2024 14.83 -0.05 -0.34% 14.74 14.84 14.73 895,873
Jun 26 2024 14.88 -0.14 -0.93% 14.88 14.95 14.87 1,463,019
Jun 25 2024 15.02 0.12 0.81% 14.99 15.06 14.97 1,120,410
Jun 24 2024 14.90 0.05 0.34% 14.97 15.03 14.85 1,695,033
Jun 21 2024 14.85 -0.07 -0.47% 14.87 20.01 14.00 5,857,130
Jun 20 2024 14.92 0.00 0.00% 14.95 14.98 14.855 1,242,362
Jun 19 2024 14.92 -0.12 -0.80% 14.99 15.06 14.91 1,376,611
Jun 18 2024 15.04 -0.09 -0.59% 15.09 15.14 15.02 1,042,110
Jun 17 2024 15.13 0.00 0.00% 15.05 15.14 15.04 780,609
Jun 14 2024 15.13 0.07 0.46% 15.07 15.15 15.06 1,568,383
Jun 13 2024 15.06 -0.03 -0.20% 15.07 15.11 15.04 737,099
Jun 12 2024 15.09 0.03 0.20% 15.04 15.185 15.04 1,621,603
Jun 11 2024 15.06 -0.21 -1.38% 14.98 15.08 14.91 2,048,737
Jun 07 2024 15.27 -0.09 -0.59% 15.28 15.285 15.22 909,218
Jun 06 2024 15.36 0.01 0.07% 15.35 15.39 15.29 1,446,728
Jun 05 2024 15.35 0.10 0.66% 15.26 15.41 15.26 2,015,779
Jun 04 2024 15.25 -0.02 -0.13% 15.20 15.26 15.19 849,138
Jun 03 2024 15.27 0.45 3.04% 15.17 15.36 15.17 1,899,791
May 31 2024 14.82 0.20 1.37% 14.85 14.91 14.80 1,903,696
May 30 2024 14.62 -0.09 -0.61% 14.63 14.67 14.59 807,843
May 29 2024 14.71 -0.21 -1.41% 14.80 14.845 14.69 3,426,748
May 28 2024 14.92 -0.13 -0.86% 15.07 15.08 14.89 1,346,341
May 27 2024 15.05 0.00 0.00% 15.03 15.08 14.861 1,310,823
May 24 2024 15.05 -0.18 -1.18% 14.93 15.11 14.92 1,434,954
May 23 2024 15.23 0.12 0.79% 15.25 15.25 15.12 1,628,003
May 22 2024 15.11 0.08 0.53% 15.10 15.15 15.06 1,433,759
May 21 2024 15.03 -0.33 -2.15% 15.00 15.09 12.00 2,375,701
May 20 2024 15.36 -0.11 -0.71% 15.38 15.41 15.305 1,937,267
May 17 2024 15.47 0.01 0.06% 15.48 15.50 13.75 1,974,963
May 16 2024 15.46 -0.20 -1.28% 15.52 15.52 15.36 2,265,637
May 15 2024 15.66 -0.04 -0.25% 15.78 15.79 15.62 1,265,069
May 14 2024 15.70 0.05 0.32% 15.65 15.807 15.605 1,621,913
May 13 2024 15.65 0.02 0.13% 15.64 15.695 15.63 1,811,698
May 10 2024 15.63 0.13 0.84% 15.53 15.67 15.515 1,181,697
May 09 2024 15.50 0.06 0.39% 15.45 15.55 15.45 981,012
May 08 2024 15.44 0.21 1.38% 15.29 15.45 15.29 1,344,565
May 07 2024 15.23 0.10 0.66% 15.16 15.26 15.10 940,796
May 06 2024 15.13 0.00 0.00% 15.12 15.21 15.07 1,070,771
May 03 2024 15.13 0.05 0.33% 15.02 15.165 15.00 2,835,006
May 02 2024 15.08 0.69 4.79% 14.98 15.19 14.975 3,961,187
May 01 2024 14.39 0.59 4.28% 14.00 14.44 13.798 3,645,961
Apr 30 2024 13.80 0.01 0.07% 13.78 13.82 13.77 1,117,439
Apr 29 2024 13.79 0.07 0.51% 13.72 13.82 13.72 1,247,659