Amcor plc Ordinary Sharesのデータ

Amcor plc Ordinary Sharesの基本情報

名前 Amcor plc Ordinary Shares
ティッカー AMCR
nan
上場年 2019.0
セクター Consumer Durables

Amcor plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.51 11.24 11.5 11.25 5397400.0 11.25
2021-02-12 11.51 11.2 11.2 11.5 4830600.0 11.5
2021-02-11 11.45 11.19 11.44 11.3 5260800.0 11.3
2021-02-10 11.54 11.32 11.37 11.43 11574000.0 11.43
2021-02-09 11.55 11.22 11.39 11.24 5718400.0 11.24
2021-02-08 11.53 11.32 11.45 11.47 6384000.0 11.47
2021-02-05 11.53 11.3 11.3 11.47 6154600.0 11.47
2021-02-04 11.25 10.94 11.13 11.18 5617900.0 11.18
2021-02-03 11.3 10.66 11.23 11.01 11101500.0 11.01
2021-02-02 11.08 10.83 10.97 10.93 5353300.0 10.93
2021-02-01 11.08 10.68 11.02 10.89 7305300.0 10.89
2021-01-29 11.12 10.88 11.11 10.94 14989300.0 10.94
2021-01-28 11.28 11.09 11.18 11.18 8100600.0 11.18
2021-01-27 11.28 10.98 11.03 11.06 8619700.0 11.06
2021-01-26 11.26 10.96 11.03 11.21 5638000.0 11.21
2021-01-25 11.23 10.86 11.1 10.97 9073200.0 10.97
2021-01-22 11.23 10.94 11.18 11.09 7302100.0 11.09
2021-01-21 11.32 11.07 11.1 11.25 5448300.0 11.25
2021-01-20 11.28 10.92 10.99 11.23 5634200.0 11.23
2021-01-19 11.16 10.93 11.14 10.95 5481900.0 10.95
2021-01-15 11.33 11.05 11.33 11.05 6619300.0 11.05
2021-01-14 11.51 11.34 11.44 11.39 4375300.0 11.39
2021-01-13 11.58 11.36 11.57 11.43 5774300.0 11.43
2021-01-12 11.69 11.42 11.5 11.63 4136200.0 11.63
2021-01-11 11.59 11.36 11.36 11.54 3775300.0 11.54
2021-01-08 11.71 11.35 11.64 11.5 3717700.0 11.5
2021-01-07 11.77 11.58 11.72 11.68 5787900.0 11.68
2021-01-06 11.88 11.48 11.48 11.78 7457600.0 11.78
2021-01-05 11.55 11.35 11.35 11.46 7657400.0 11.46
2021-01-04 11.77 11.35 11.7 11.38 7452100.0 11.38
2020-12-31 11.84 11.64 11.81 11.77 2822500.0 11.77
2020-12-30 11.78 11.66 11.68 11.74 2626000.0 11.74
2020-12-29 11.7 11.53 11.7 11.6 2513100.0 11.6
2020-12-28 11.76 11.58 11.71 11.59 1829000.0 11.59
2020-12-24 11.66 11.54 11.64 11.64 957900.0 11.64
2020-12-23 11.66 11.53 11.54 11.56 2033800.0 11.56
2020-12-22 11.62 11.49 11.51 11.5 4999200.0 11.5
2020-12-21 11.5 11.16 11.41 11.47 4696900.0 11.47
2020-12-18 11.7 11.47 11.54 11.66 14021500.0 11.66
2020-12-17 11.56 11.4 11.53 11.56 3891100.0 11.56
2020-12-16 11.59 11.39 11.51 11.4 3246100.0 11.4
2020-12-15 11.63 11.42 11.45 11.54 4158700.0 11.54
2020-12-14 11.6 11.27 11.57 11.27 4447000.0 11.27
2020-12-11 11.49 11.31 11.39 11.44 6307100.0 11.44
2020-12-10 11.65 11.48 11.59 11.53 6171300.0 11.53
2020-12-09 11.65 11.51 11.53 11.61 7143700.0 11.61
2020-12-08 11.59 11.3 11.3 11.54 5468400.0 11.54
2020-12-07 11.49 11.26 11.48 11.35 5807800.0 11.35
2020-12-04 11.63 11.47 11.48 11.54 4609100.0 11.54
2020-12-03 11.59 11.4 11.5 11.44 4071400.0 11.44
2020-12-02 11.61 11.44 11.48 11.47 4745200.0 11.47
2020-12-01 11.61 11.43 11.47 11.53 4601200.0 11.53
2020-11-30 11.45 11.24 11.38 11.33 6321100.0 11.33
2020-11-27 11.58 11.39 11.5 11.48 2629100.0 11.48
2020-11-25 11.67 11.53 11.62 11.59 6027500.0 11.59
2020-11-24 11.82 11.49 11.53 11.8 10089300.0 11.8
2020-11-23 11.8 11.52 11.8 11.57 6501500.0 11.57
2020-11-20 12.02 11.88 11.96 11.93 3949400.0 11.81
2020-11-19 11.95 11.7 11.79 11.92 3830700.0 11.8
2020-11-18 12.0 11.83 11.94 11.84 4273100.0 11.72
2020-11-17 12.05 11.84 12.01 11.93 5869200.0 11.81
2020-11-16 12.23 11.81 12.0 12.15 5714400.0 12.03
2020-11-13 11.84 11.52 11.57 11.79 4377200.0 11.67
2020-11-12 11.85 11.37 11.73 11.55 10966600.0 11.44
2020-11-11 12.06 11.79 11.93 11.93 7208800.0 11.81
2020-11-10 11.88 11.66 11.81 11.86 9546200.0 11.74
2020-11-09 12.4 11.93 12.16 12.04 9649300.0 11.92
2020-11-06 11.93 11.39 11.72 11.52 6756900.0 11.41
2020-11-05 11.62 11.14 11.2 11.51 5138900.0 11.4
2020-11-04 11.2 10.93 11.11 11.09 5291100.0 10.98
2020-11-03 11.19 10.92 10.98 11.14 3322100.0 11.03
2020-11-02 10.89 10.59 10.6 10.85 6030300.0 10.74
2020-10-30 10.55 10.31 10.48 10.43 7502000.0 10.33
2020-10-29 10.56 10.32 10.36 10.5 5135400.0 10.4
2020-10-28 10.47 10.26 10.34 10.32 6842600.0 10.22
2020-10-27 10.66 10.48 10.64 10.57 5360600.0 10.47
2020-10-26 10.83 10.54 10.82 10.63 4178700.0 10.52
2020-10-23 11.06 10.89 11.06 10.97 3025400.0 10.86
2020-10-22 11.05 10.87 10.99 11.04 3619600.0 10.93
2020-10-21 11.27 11.07 11.19 11.08 4102500.0 10.97
2020-10-20 11.37 11.18 11.28 11.19 5222900.0 11.08
2020-10-19 11.56 11.27 11.52 11.28 3816400.0 11.17
2020-10-16 11.59 11.47 11.52 11.5 4263000.0 11.39
2020-10-15 11.48 11.24 11.25 11.47 3273600.0 11.36
2020-10-14 11.5 11.36 11.45 11.4 3115000.0 11.29
2020-10-13 11.47 11.28 11.41 11.41 3576300.0 11.3
2020-10-12 11.5 11.36 11.47 11.43 6064100.0 11.32
2020-10-09 11.56 11.36 11.49 11.42 3257700.0 11.31
2020-10-08 11.35 11.18 11.21 11.34 5689300.0 11.23
2020-10-07 11.38 11.08 11.1 11.23 7216800.0 11.12
2020-10-06 11.27 10.99 11.12 11.01 8164500.0 10.9
2020-10-05 11.26 11.07 11.14 11.13 8284400.0 11.02
2020-10-02 11.18 10.86 10.89 11.01 7949300.0 10.9
2020-10-01 11.22 10.94 11.22 11.01 7317500.0 10.9
2020-09-30 11.11 10.92 10.97 11.05 7177900.0 10.94
2020-09-29 10.98 10.78 10.82 10.85 5107300.0 10.74
2020-09-28 10.98 10.88 10.96 10.91 6415400.0 10.8
2020-09-25 10.86 10.45 10.49 10.82 6898900.0 10.71
2020-09-24 10.73 10.44 10.55 10.58 4678500.0 10.48
2020-09-23 10.99 10.57 10.99 10.58 6475000.0 10.48
2020-09-22 11.14 10.95 10.97 11.04 4370100.0 10.93
2020-09-21 11.14 10.87 11.01 11.01 8858700.0 10.9
2020-09-18 11.38 11.21 11.33 11.25 14908200.0 11.14
2020-09-17 11.35 10.93 11.08 11.32 11903900.0 11.21
2020-09-16 11.34 11.17 11.27 11.19 8645200.0 11.08
2020-09-15 11.35 11.18 11.23 11.21 5624800.0 11.1
2020-09-14 11.27 11.05 11.11 11.15 11268800.0 11.04
2020-09-11 11.17 10.97 11.16 11.06 5901300.0 10.95
2020-09-10 11.35 11.06 11.08 11.11 11677500.0 11.0
2020-09-09 11.1 10.85 10.88 11.01 7027000.0 10.9
2020-09-08 10.97 10.73 10.89 10.77 9049200.0 10.66
2020-09-04 11.2 10.87 11.15 11.02 8696600.0 10.91
2020-09-03 11.31 10.96 11.27 11.08 8274700.0 10.97
2020-09-02 11.43 11.02 11.08 11.43 12587100.0 11.32
2020-09-01 11.24 10.95 10.98 11.24 7595300.0 11.01
2020-08-31 11.2 11.03 11.19 11.06 7593400.0 10.84
2020-08-28 11.26 11.03 11.08 11.25 3691700.0 11.02
2020-08-27 11.13 11.02 11.06 11.07 4956200.0 10.85
2020-08-26 10.97 10.79 10.85 10.95 5527500.0 10.73
2020-08-25 10.91 10.68 10.9 10.87 5746200.0 10.65
2020-08-24 11.18 10.86 11.17 10.87 7440600.0 10.65
2020-08-21 11.26 11.09 11.23 11.11 5455800.0 10.89
2020-08-20 11.3 11.15 11.17 11.28 5687600.0 11.05
2020-08-19 11.59 11.22 11.35 11.29 10889100.0 11.06
2020-08-18 11.5 10.99 11.4 11.08 7580600.0 10.86
2020-08-17 11.38 11.24 11.28 11.31 3754700.0 11.08
2020-08-14 11.29 11.12 11.18 11.2 3099500.0 10.98
2020-08-13 11.26 11.07 11.09 11.2 7298600.0 10.98
2020-08-12 11.23 11.12 11.19 11.19 3267700.0 10.97
2020-08-11 11.29 11.03 11.2 11.08 6354900.0 10.86
2020-08-10 11.14 10.83 10.91 11.1 5518800.0 10.88
2020-08-07 10.85 10.69 10.71 10.81 5022900.0 10.59
2020-08-06 10.84 10.65 10.73 10.8 6875100.0 10.58
2020-08-05 10.87 10.67 10.8 10.69 7341000.0 10.48
2020-08-04 10.75 10.45 10.45 10.7 6866900.0 10.49
2020-08-03 10.58 10.32 10.4 10.44 8996300.0 10.23
2020-07-31 10.34 10.05 10.32 10.3 22997900.0 10.09
2020-07-30 10.52 10.23 10.48 10.36 7415000.0 10.15
2020-07-29 10.75 10.54 10.7 10.62 5264700.0 10.41
2020-07-28 10.91 10.68 10.77 10.71 7292500.0 10.5
2020-07-27 10.83 10.63 10.78 10.82 8583100.0 10.6
2020-07-24 10.78 10.6 10.77 10.67 5610200.0 10.46
2020-07-23 10.93 10.64 10.88 10.74 5722800.0 10.52
2020-07-22 10.95 10.81 10.85 10.9 7379300.0 10.68
2020-07-21 10.92 10.79 10.81 10.85 4880600.0 10.63
2020-07-20 10.82 10.7 10.76 10.73 4792000.0 10.52
2020-07-17 10.84 10.68 10.84 10.77 4866500.0 10.55
2020-07-16 10.87 10.67 10.69 10.75 4622100.0 10.53
2020-07-15 10.81 10.63 10.76 10.7 5112600.0 10.49
2020-07-14 10.64 10.39 10.4 10.61 5668100.0 10.4
2020-07-13 10.63 10.38 10.58 10.41 8381900.0 10.2
2020-07-10 10.55 10.39 10.43 10.51 7626600.0 10.3
2020-07-09 10.47 10.24 10.46 10.37 9151300.0 10.16
2020-07-08 10.57 10.31 10.54 10.45 8905000.0 10.24
2020-07-07 10.72 10.54 10.62 10.62 10153000.0 10.41
2020-07-06 10.78 10.52 10.73 10.75 10833800.0 10.53
2020-07-02 10.62 10.39 10.46 10.6 14253000.0 10.39
2020-07-01 10.39 10.07 10.19 10.33 8278300.0 10.12
2020-06-30 10.22 9.88 9.92 10.21 9042700.0 10.01
2020-06-29 9.99 9.68 9.78 9.95 10692700.0 9.75
2020-06-26 10.03 9.62 10.01 9.67 86363100.0 9.48
2020-06-25 10.14 9.92 10.04 10.01 11638600.0 9.81
2020-06-24 10.17 9.92 10.12 9.96 11200000.0 9.76
2020-06-23 10.44 10.22 10.33 10.24 9898700.0 10.03
2020-06-22 10.44 10.14 10.27 10.27 9993700.0 10.06
2020-06-19 10.34 10.03 10.28 10.31 43111700.0 10.1
2020-06-18 10.44 10.21 10.21 10.28 7617600.0 10.07
2020-06-17 10.42 10.22 10.33 10.27 8132900.0 10.06
2020-06-16 10.55 10.11 10.4 10.26 10852900.0 10.05
2020-06-15 10.35 9.54 9.57 10.2 17303900.0 10.0
2020-06-12 10.21 9.58 10.0 9.81 17342900.0 9.61
2020-06-11 9.66 9.14 9.57 9.19 13253700.0 9.01
2020-06-10 10.02 9.72 9.98 9.82 7877500.0 9.62
2020-06-09 10.4 10.14 10.35 10.2 8920700.0 10.0
2020-06-08 10.89 10.29 10.86 10.5 11382600.0 10.29
2020-06-05 11.02 10.71 10.77 10.88 7674000.0 10.66
2020-06-04 10.63 10.4 10.45 10.53 5044700.0 10.32
2020-06-03 10.78 10.4 10.44 10.5 7546500.0 10.29
2020-06-02 10.45 10.27 10.29 10.33 8777600.0 10.12
2020-06-01 10.34 10.03 10.15 10.18 6712200.0 9.98
2020-05-29 10.23 9.82 9.93 10.21 27393600.0 10.01
2020-05-28 10.2 9.87 10.03 10.0 4665900.0 9.8
2020-05-27 9.94 9.72 9.94 9.86 5925200.0 9.66
2020-05-26 10.03 9.8 9.81 10.0 5228000.0 9.69
2020-05-22 9.6 9.44 9.49 9.6 4463000.0 9.3
2020-05-21 9.56 9.39 9.41 9.48 4191000.0 9.18
2020-05-20 9.54 9.33 9.39 9.45 5555600.0 9.15
2020-05-19 9.61 9.38 9.54 9.4 4584200.0 9.11
2020-05-18 9.72 9.45 9.46 9.64 4662700.0 9.34
2020-05-15 9.16 8.98 9.06 9.1 3739500.0 8.82
2020-05-14 9.1 8.71 9.04 9.09 5028800.0 8.81
2020-05-13 9.4 8.97 9.25 9.11 7714700.0 8.82
2020-05-12 9.55 9.0 9.0 9.11 9652200.0 8.82
2020-05-11 8.93 8.56 8.75 8.83 5269700.0 8.55
2020-05-08 9.0 8.74 8.78 8.97 3815500.0 8.69
2020-05-07 8.73 8.51 8.53 8.61 5306500.0 8.34
2020-05-06 8.68 8.43 8.44 8.48 3882000.0 8.21
2020-05-05 8.8 8.57 8.65 8.58 4130300.0 8.31
2020-05-04 8.73 8.57 8.63 8.69 6556800.0 8.42
2020-05-01 8.88 8.58 8.88 8.68 4097600.0 8.41
2020-04-30 9.15 8.9 9.08 8.97 9612900.0 8.69
2020-04-29 9.34 9.15 9.19 9.24 4705600.0 8.95
2020-04-28 9.11 8.87 8.88 9.02 9313200.0 8.74
2020-04-27 8.78 8.45 8.48 8.68 4336300.0 8.41
2020-04-24 8.47 8.29 8.38 8.42 3881100.0 8.16
2020-04-23 8.51 8.2 8.4 8.21 4101900.0 7.95
2020-04-22 8.42 8.23 8.37 8.36 3539400.0 8.1
2020-04-21 8.46 8.18 8.32 8.26 4576500.0 8.0
2020-04-20 8.79 8.56 8.74 8.64 4062500.0 8.37
2020-04-17 8.9 8.6 8.6 8.78 5256400.0 8.51
2020-04-16 8.6 8.31 8.55 8.46 5291100.0 8.2
2020-04-15 8.77 8.6 8.66 8.65 6360100.0 8.38
2020-04-14 9.11 8.84 8.96 9.04 4835900.0 8.76
2020-04-13 9.18 8.84 9.09 8.9 5300800.0 8.62
2020-04-09 9.26 8.61 8.65 9.16 9347300.0 8.87
2020-04-08 8.67 8.08 8.22 8.51 8152700.0 8.24
2020-04-07 8.59 8.12 8.47 8.13 6739700.0 7.88
2020-04-06 8.33 8.06 8.17 8.22 7592200.0 7.96
2020-04-03 8.23 7.76 8.02 7.84 8311200.0 7.59
2020-04-02 8.4 8.03 8.07 8.18 10753800.0 7.92
2020-04-01 8.18 7.8 7.96 7.86 11719700.0 7.61
2020-03-31 8.32 8.04 8.15 8.12 8217000.0 7.87
2020-03-30 8.34 7.88 7.89 8.28 6232100.0 8.02
2020-03-27 8.04 7.38 7.68 7.8 13334600.0 7.56
2020-03-26 8.21 7.64 7.71 8.13 12820500.0 7.88
2020-03-25 7.91 7.33 7.41 7.71 13716900.0 7.47
2020-03-24 7.57 6.98 7.1 7.52 13247400.0 7.28
2020-03-23 7.2 6.58 7.12 6.62 13431600.0 6.41
2020-03-20 7.95 7.1 7.37 7.3 24911500.0 7.07
2020-03-19 7.53 6.38 6.43 7.43 19169000.0 7.2
2020-03-18 6.5 5.82 5.9 6.39 12179100.0 6.19
2020-03-17 6.23 5.85 6.15 6.23 16162700.0 6.04
2020-03-16 6.43 5.8 6.11 5.95 22065700.0 5.76
2020-03-13 7.3 6.32 7.04 6.82 31337700.0 6.61
2020-03-12 7.1 6.55 6.92 6.7 30060300.0 6.49
2020-03-11 8.39 7.94 8.23 7.99 17659800.0 7.74
2020-03-10 9.04 8.49 8.99 8.97 18775600.0 8.69
2020-03-09 9.19 8.61 8.9 8.88 19570400.0 8.6
2020-03-06 9.39 9.1 9.31 9.32 10808700.0 9.03
2020-03-05 9.68 9.34 9.51 9.39 8225100.0 9.1
2020-03-04 9.79 9.42 9.71 9.77 8590500.0 9.46
2020-03-03 9.83 9.44 9.59 9.59 11562100.0 9.29
2020-03-02 9.8 9.38 9.68 9.79 10196600.0 9.37
2020-02-28 9.43 9.13 9.27 9.32 16467200.0 8.92
2020-02-27 9.73 9.36 9.72 9.46 15332900.0 9.06
2020-02-26 9.89 9.7 9.74 9.76 13579000.0 9.34
2020-02-25 9.97 9.64 9.96 9.67 11195700.0 9.26
2020-02-24 10.13 9.9 10.11 9.93 7056300.0 9.51
2020-02-21 10.26 10.06 10.21 10.24 4534400.0 9.8
2020-02-20 10.36 10.2 10.21 10.27 5240300.0 9.83
2020-02-19 10.38 10.17 10.23 10.18 6412400.0 9.75
2020-02-18 10.26 10.13 10.24 10.21 4424300.0 9.77