MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMCR — Amcor plc Ordinary Shares
NYSEAmcor plc Ordinary Shares
$41.86
+0.05(+0.12%)
- O
- 42.18
- H
- 42.42
- L
- 41.85
- V
- 2.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.86
Period Return-12.43%
Period High$50.94
Period Low$36.25
Avg Daily Volume4.98M
Total Trading Days365
AMCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.18 | $42.42 | $41.85 | $41.86 | +$0.05 | +0.12% | 2,365,018 | $41.99 | $41.85 $42.42 |
| Oct 1, 2026 | $41.64 | $42.14 | $41.19 | $41.81 | $-0.05 | -0.12% | 3,029,743 | $41.79 | $41.19 $42.14 |
| Sep 30, 2026 | $42.53 | $42.91 | $41.86 | $41.86 | $-0.60 | -1.41% | 2,752,179 | $42.07 | $41.86 $42.91 |
| Sep 29, 2026 | $42.88 | $42.88 | $42.31 | $42.46 | $-0.33 | -0.77% | 2,625,400 | $42.47 | $42.31 $42.88 |
| Sep 28, 2026 | $42.25 | $43.02 | $42.00 | $42.79 | +$0.28 | +0.66% | 2,669,640 | $42.72 | $42.00 $43.02 |
| Sep 25, 2026 | $42.58 | $42.75 | $41.94 | $42.51 | +$0.41 | +0.97% | 2,446,044 | $42.36 | $41.94 $42.75 |
| Sep 24, 2026 | $42.71 | $43.04 | $41.52 | $42.10 | $-0.70 | -1.64% | 4,195,617 | $42.01 | $41.52 $43.04 |
| Sep 23, 2026 | $43.18 | $43.24 | $42.75 | $42.80 | $-0.44 | -1.02% | 2,647,912 | $42.91 | $42.75 $43.24 |
| Sep 22, 2026 | $42.78 | $43.33 | $42.66 | $43.24 | +$1.09 | +2.59% | 3,726,850 | $43.09 | $42.66 $43.33 |
| Sep 21, 2026 | $42.37 | $42.46 | $41.87 | $42.15 | +$0.25 | +0.60% | 3,212,398 | $42.21 | $41.87 $42.46 |
| Sep 18, 2026 | $42.12 | $42.29 | $41.82 | $41.90 | $-0.48 | -1.13% | 5,791,415 | $42.00 | $41.82 $42.29 |
| Sep 17, 2026 | $42.54 | $42.75 | $42.13 | $42.38 | +$0.41 | +0.98% | 3,237,551 | $42.42 | $42.13 $42.75 |
| Sep 16, 2026 | $42.61 | $42.87 | $41.70 | $41.97 | $-0.49 | -1.15% | 2,986,604 | $42.23 | $41.70 $42.87 |
| Sep 15, 2026 | $42.31 | $42.66 | $41.98 | $42.46 | +$0.21 | +0.50% | 2,940,600 | $42.44 | $41.98 $42.66 |
| Sep 14, 2026 | $42.15 | $42.58 | $42.06 | $42.25 | $-0.07 | -0.17% | 4,580,403 | $42.31 | $42.06 $42.58 |
| Sep 11, 2026 | $43.70 | $43.70 | $42.27 | $42.32 | $-0.68 | -1.58% | 3,012,514 | $42.49 | $42.27 $43.70 |
| Sep 10, 2026 | $43.01 | $43.18 | $42.51 | $43.00 | $-0.13 | -0.30% | 3,176,939 | $42.90 | $42.51 $43.18 |
| Sep 9, 2026 | $44.01 | $44.32 | $43.04 | $43.13 | $-1.21 | -2.73% | 3,743,085 | $43.30 | $43.04 $44.32 |
| Sep 8, 2026 | $44.73 | $44.99 | $44.32 | $44.34 | $-0.81 | -1.79% | 2,679,361 | $44.56 | $44.32 $44.99 |
| Sep 4, 2026 | $45.00 | $45.48 | $44.87 | $45.15 | $-0.74 | -1.61% | 2,524,849 | $45.15 | $44.87 $45.48 |
| Sep 3, 2026 | $46.74 | $46.93 | $45.48 | $45.89 | $-0.79 | -1.69% | 3,616,367 | $45.90 | $45.48 $46.93 |
| Sep 2, 2026 | $46.00 | $46.95 | $45.94 | $46.68 | +$0.86 | +1.88% | 2,646,600 | $46.70 | $45.94 $46.95 |
| Sep 1, 2026 | $45.99 | $46.15 | $45.48 | $45.82 | $-0.07 | -0.15% | 2,606,436 | $45.77 | $45.48 $46.15 |
| Aug 31, 2026 | $46.34 | $46.53 | $45.83 | $45.89 | $-0.78 | -1.67% | 4,045,520 | $45.99 | $45.83 $46.53 |
| Aug 28, 2026 | $47.00 | $47.19 | $46.50 | $46.67 | +$0.15 | +0.32% | 2,886,476 | $46.70 | $46.50 $47.19 |
| Aug 27, 2026 | $46.48 | $47.16 | $46.25 | $46.52 | $-0.63 | -1.34% | 3,246,231 | $46.67 | $46.25 $47.16 |
| Aug 26, 2026 | $47.23 | $47.76 | $47.12 | $47.15 | $-0.12 | -0.25% | 2,929,627 | $47.26 | $47.12 $47.76 |
| Aug 25, 2026 | $47.99 | $48.06 | $47.02 | $47.27 | $-0.64 | -1.34% | 3,398,730 | $47.24 | $47.02 $48.06 |
| Aug 24, 2026 | $48.71 | $48.94 | $47.58 | $47.91 | $-0.68 | -1.40% | 5,029,132 | $47.97 | $47.58 $48.94 |
| Aug 21, 2026 | $48.23 | $48.77 | $47.93 | $48.59 | +$0.78 | +1.63% | 3,057,981 | $48.47 | $47.93 $48.77 |