Amcor Plc (A1CR34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 4.79221265444 | 53.42 | 58.08 | 53.42 | 10 | 55.13146341 | DR |
| 4 | 2.48 | 4.63551401869 | 53.5 | 58.08 | 52.07 | 6 | 54.23663043 | DR |
| 12 | 9.83 | 21.3001083424 | 46.15 | 58.08 | 46.15 | 346 | 50.64716077 | DR |
| 26 | 8.63 | 18.2259767687 | 47.35 | 58.08 | 44.34 | 179 | 50.24027809 | DR |
| 52 | 7.58 | 15.6611570248 | 48.4 | 58.08 | 42.84 | 99 | 49.3931915 | DR |
| 156 | -3.57 | -5.99496221662 | 59.55 | 71.5 | 42.84 | 276 | 62.17499081 | DR |
| 260 | -4.34 | -7.1949602122 | 60.32 | 71.5 | 42.84 | 245 | 61.97826643 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 55.99 | -2.09 | -3.60 | 55.99 | 55.99 | 55.99 | 1 |
| 1721338200 | 58.08 | 1.87 | 3.33 | 57.96 | 58.08 | 57.96 | 4 |
| 1721251800 | 56.21 | 1.56 | 2.85 | 56 | 56.21 | 56 | 3 |
| 1721165340 | 54.65 | 1.05 | 1.96 | 53.42 | 54.65 | 53.42 | 33 |
| 1721079000 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1720819800 | 53.6 | 0.3 | 0.56 | 54 | 54 | 53.6 | 2 |
| 1720733400 | 53.3 | 1 | 1.91 | 53.3 | 53.3 | 53.3 | 2 |
| 1720647000 | 52.3 | 0.23 | 0.44 | 52.07 | 52.4 | 52.07 | 15 |
| 1720560540 | 52.07 | -0.21 | -0.40 | 52.07 | 52.07 | 52.07 | 1 |
| 1720474200 | 52.28 | -1.01 | -1.90 | 52.28 | 52.28 | 52.28 | 1 |
| 1720214940 | 53.29 | 0 | 0.00 | 53.29 | 53.29 | 53.29 | 0 |
| 1720128540 | 53.29 | -0.01 | -0.02 | 53.36 | 53.36 | 53.29 | 3 |
| 1720042200 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1719955800 | 53.3 | -1.09 | -2.00 | 53.3 | 53.3 | 53.3 | 1 |
| 1719869400 | 54.39 | -0.01 | -0.02 | 54.39 | 54.39 | 54.39 | 22 |
| 1719610200 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1719523800 | 54.4 | 0.02 | 0.04 | 54.4 | 54.4 | 54.4 | 1 |
| 1719437400 | 54.38 | 0.28 | 0.52 | 54.38 | 54.38 | 54.38 | 1 |
| 1719351000 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1719264600 | 54.1 | 0.18 | 0.33 | 53.5 | 54.1 | 53.5 | 2 |
| 1719005400 | 53.92 | -0.03 | -0.06 | 54 | 54 | 53.92 | 2 |
| 1718918940 | 53.95 | 0.2 | 0.37 | 53.95 | 53.95 | 53.95 | 1 |
| 1718832540 | 53.75 | -0.85 | -1.56 | 54.1 | 54.1 | 53.75 | 3 |
| 1718746200 | 54.6 | 1.4 | 2.63 | 54.6 | 54.6 | 54.6 | 1 |
| 1718659800 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1718400600 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1718314200 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1718227800 | 53.2 | -0.15 | -0.28 | 53.2 | 53.2 | 53.2 | 19 |
| 1718141400 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1718055000 | 53.35 | 0.35 | 0.66 | 53.35 | 53.35 | 53.35 | 21 |
| 1717795800 | 53 | -0.74 | -1.38 | 53.1 | 53.1 | 53 | 3 |
| 1717709340 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1717622940 | 53.74 | 0.04 | 0.07 | 53.74 | 53.74 | 53.74 | 2 |
| 1717536600 | 53.7 | 0.35 | 0.66 | 53.71 | 53.9 | 53.65 | 1367 |
| 1717450200 | 53.35 | 0.85 | 1.62 | 53.4 | 53.95 | 53.35 | 472 |
| 1717191000 | 52.5 | 1.95 | 3.86 | 52.45 | 52.5 | 52.02 | 6 |
| 1717018140 | 50.55 | -0.35 | -0.69 | 50.55 | 50.55 | 50.55 | 1 |
| 1716931740 | 50.9 | -0.89 | -1.72 | 51.16 | 51.16 | 50.9 | 68 |
| 1716845400 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1716586200 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1716499800 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1716413400 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1716327000 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1716240600 | 51.79 | -0.49 | -0.94 | 51.76 | 51.96 | 51.76 | 16 |
| 1715981400 | 52.28 | -0.82 | -1.54 | 52.59 | 52.59 | 52.28 | 7 |
| 1715895000 | 53.1 | 0 | 0.00 | 53.1 | 53.1 | 53.1 | 0 |
| 1715808600 | 53.1 | 0 | 0.00 | 53.1 | 53.1 | 53.1 | 0 |
| 1715722200 | 53.1 | -0.4 | -0.75 | 53.4 | 53.4 | 53.1 | 3 |
| 1715635800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1715376600 | 53.5 | 1.11 | 2.12 | 54.25 | 54.25 | 53.5 | 3 |
| 1715290140 | 52.39 | 2.34 | 4.68 | 52.39 | 52.39 | 52.39 | 1 |
| 1715203800 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1715117400 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1715031000 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1714771800 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1714685400 | 50.05 | 3.9 | 8.45 | 50.01 | 51.3 | 50.01 | 10034 |
| 1714512600 | 46.15 | 0 | 0.00 | 46.15 | 46.15 | 46.15 | 1 |
| 1714426200 | 46.15 | 0 | 0.00 | 46.15 | 46.15 | 46.15 | 0 |
| 1714167000 | 46.15 | -0.11 | -0.24 | 46.15 | 46.15 | 46.15 | 2 |
| 1714080540 | 46.26 | -0.21 | -0.45 | 46.26 | 46.26 | 46.26 | 2 |
| 1713994200 | 46.47 | 0 | 0.00 | 46.47 | 46.47 | 46.47 | 0 |
| 1713907800 | 46.47 | 0.07 | 0.15 | 46.7 | 46.7 | 46.47 | 7 |
| 1713790800 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
