ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amcor plc Ordinary Shares (NY:AMCR)

8.050 +0.080 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.980 8.070 7.960 8.050 19,798,044 +0.08(+1.00%)
Sep 25, 2025 7.960 8.030 7.900 7.970 30,476,940 -0.01(-0.13%)
Sep 24, 2025 8.070 8.100 7.970 7.980 29,203,380 -0.11(-1.36%)
Sep 23, 2025 8.260 8.280 8.070 8.090 30,815,864 -0.16(-1.94%)
Sep 22, 2025 8.310 8.320 8.220 8.250 23,580,064 -0.01(-0.12%)
Sep 19, 2025 8.300 8.345 8.230 8.260 47,935,140 -0.05(-0.60%)
Sep 18, 2025 8.300 8.390 8.270 8.310 17,336,026 +0.03(+0.36%)
Sep 17, 2025 8.380 8.480 8.250 8.280 21,746,808 -0.11(-1.31%)
Sep 16, 2025 8.300 8.410 8.270 8.390 24,797,336 +0.11(+1.33%)
Sep 15, 2025 8.320 8.350 8.190 8.280 24,274,240 +0.00(+0.00%)
Sep 12, 2025 8.300 8.360 8.270 8.280 12,942,989 -0.05(-0.60%)
Sep 11, 2025 8.210 8.355 8.210 8.330 25,433,180 +0.10(+1.22%)
Sep 10, 2025 8.180 8.275 8.160 8.230 17,931,726 +0.04(+0.49%)
Sep 09, 2025 8.320 8.330 8.160 8.190 17,219,570 -0.03(-0.36%)
Sep 08, 2025 8.280 8.300 8.160 8.220 20,454,436 -0.08(-0.96%)
Sep 05, 2025 8.260 8.340 8.230 8.300 20,276,632 -0.05(-0.60%)
Sep 04, 2025 8.340 8.370 8.270 8.350 22,549,720 +0.00(+0.00%)
Sep 03, 2025 8.380 8.400 8.310 8.350 20,586,976 -0.07(-0.83%)
Sep 02, 2025 8.570 8.595 8.390 8.420 23,717,684 -0.21(-2.43%)
Aug 29, 2025 8.560 8.690 8.560 8.630 15,938,119 +0.08(+0.94%)
Aug 28, 2025 8.560 8.580 8.500 8.550 21,097,676 +0.04(+0.47%)
Aug 27, 2025 8.430 8.530 8.403 8.510 19,657,712 +0.06(+0.71%)
Aug 26, 2025 8.510 8.515 8.425 8.450 23,973,160 -0.08(-0.94%)
Aug 25, 2025 8.680 8.680 8.470 8.530 20,895,080 -0.18(-2.07%)
Aug 22, 2025 8.640 8.780 8.610 8.710 20,396,140 +0.06(+0.69%)
Aug 21, 2025 8.500 8.650 8.500 8.650 27,727,338 +0.08(+0.93%)
Aug 20, 2025 8.560 8.656 8.520 8.570 20,173,720 +0.04(+0.47%)
Aug 19, 2025 8.530 8.600 8.480 8.530 32,300,768 +0.05(+0.59%)
Aug 18, 2025 8.620 8.718 8.480 8.480 32,960,516 -0.25(-2.86%)
Aug 15, 2025 8.760 8.830 8.610 8.730 65,558,420 -0.03(-0.34%)
Aug 14, 2025 9.470 9.470 8.500 8.760 93,207,112 -1.18(-11.87%)
Aug 13, 2025 9.780 9.950 9.710 9.940 22,931,356 +0.17(+1.74%)
Aug 12, 2025 9.660 9.770 9.650 9.770 20,647,086 +0.13(+1.35%)
Aug 11, 2025 9.690 9.770 9.600 9.640 16,010,506 -0.03(-0.31%)
Aug 08, 2025 9.660 9.720 9.640 9.670 15,437,832 +0.03(+0.31%)
Aug 07, 2025 9.480 9.670 9.440 9.640 27,725,120 +0.23(+2.44%)
Aug 06, 2025 9.380 9.440 9.330 9.410 25,932,066 +0.03(+0.32%)
Aug 05, 2025 9.420 9.445 9.280 9.380 17,043,328 -0.02(-0.21%)
Aug 04, 2025 9.310 9.420 9.280 9.400 17,246,580 +0.10(+1.08%)
Aug 01, 2025 9.390 9.455 9.200 9.300 22,774,372 -0.05(-0.53%)
Jul 31, 2025 9.480 9.485 9.320 9.350 35,114,984 -0.18(-1.89%)
Jul 30, 2025 9.630 9.690 9.490 9.530 32,894,222 -0.13(-1.35%)
Jul 29, 2025 9.610 9.700 9.560 9.660 27,666,296 +0.03(+0.31%)
Jul 28, 2025 9.740 9.740 9.600 9.630 14,444,295 -0.11(-1.13%)
Jul 25, 2025 9.770 9.790 9.645 9.740 14,899,497 -0.02(-0.20%)
Jul 24, 2025 9.760 9.860 9.720 9.760 18,279,792 -0.05(-0.51%)
Jul 23, 2025 9.760 9.845 9.740 9.810 18,260,284 +0.12(+1.24%)
Jul 22, 2025 9.450 9.700 9.430 9.690 16,572,372 +0.28(+2.98%)
Jul 21, 2025 9.520 9.540 9.390 9.410 13,472,251 -0.13(-1.36%)
Jul 18, 2025 9.530 9.545 9.440 9.540 20,786,130 +0.03(+0.32%)
Jul 17, 2025 9.450 9.550 9.425 9.510 14,425,776 +0.05(+0.53%)
Jul 16, 2025 9.440 9.490 9.380 9.460 11,745,873 +0.02(+0.21%)
Jul 15, 2025 9.650 9.685 9.440 9.440 17,935,476 -0.18(-1.87%)
Jul 14, 2025 9.610 9.660 9.590 9.620 15,128,136 -0.04(-0.41%)
Jul 11, 2025 9.710 9.745 9.620 9.660 14,424,207 -0.17(-1.73%)
Jul 10, 2025 9.800 10.00 9.790 9.830 19,150,928 +0.03(+0.31%)
Jul 09, 2025 9.900 9.940 9.720 9.800 19,264,960 -0.02(-0.20%)
Jul 08, 2025 9.720 9.870 9.710 9.820 33,883,184 +0.14(+1.45%)
Jul 07, 2025 9.660 9.890 9.640 9.680 30,724,376 +0.05(+0.52%)
Jul 03, 2025 9.720 9.730 9.630 9.630 20,324,844 -0.06(-0.62%)
Jul 02, 2025 9.700 9.755 9.550 9.690 23,089,702 +0.22(+2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.