Orora Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.470	2.510	2.465	2.500	2.268	3,915,459
2024-09-02	2.480	2.500	2.460	2.470	2.241	2,449,403
2024-08-30	2.450	2.520	2.440	2.500	2.268	10,150,925
2024-08-29	2.450	2.490	2.440	2.490	2.214	4,610,327
2024-08-28	2.430	2.470	2.425	2.460	2.187	4,870,329
2024-08-27	2.450	2.460	2.430	2.450	2.178	9,232,930
2024-08-26	2.440	2.465	2.420	2.440	2.169	3,775,368
2024-08-23	2.400	2.430	2.390	2.430	2.160	3,608,378
2024-08-22	2.440	2.440	2.400	2.420	2.151	3,803,256
2024-08-21	2.400	2.440	2.360	2.400	2.134	10,723,602
2024-08-20	2.480	2.500	2.435	2.450	2.178	6,111,428
2024-08-19	2.510	2.530	2.470	2.470	2.196	10,366,934
2024-08-16	2.490	2.540	2.465	2.520	2.240	9,549,416
2024-08-15	2.420	2.500	2.400	2.460	2.187	11,309,198
2024-08-14	2.410	2.485	2.350	2.390	2.125	35,391,277
2024-08-13	2.200	2.300	2.170	2.270	2.018	27,152,561
2024-08-12	1.925	1.950	1.905	1.905	1.694	5,006,599
2024-08-09	1.905	1.940	1.903	1.905	1.694	3,616,376
2024-08-08	1.910	1.920	1.870	1.885	1.676	5,469,059
2024-08-07	1.915	1.940	1.915	1.920	1.707	5,581,954
2024-08-06	1.925	1.945	1.920	1.920	1.707	7,623,466
2024-08-05	1.950	1.960	1.920	1.920	1.707	6,206,075
2024-08-02	1.985	2.015	1.950	1.990	1.769	10,188,074
2024-08-01	2.060	2.070	2.030	2.060	1.831	8,671,901
2024-07-31	2.060	2.060	2.000	2.040	1.814	16,712,927
2024-07-30	2.020	2.050	2.010	2.040	1.814	2,888,491
2024-07-29	2.030	2.045	2.020	2.040	1.814	6,556,533
2024-07-26	2.070	2.080	2.040	2.050	1.823	3,387,137
2024-07-25	2.040	2.080	2.030	2.050	1.823	6,675,773
2024-07-24	2.070	2.090	2.040	2.080	1.849	4,625,000
2024-07-23	2.050	2.100	2.040	2.080	1.849	5,090,924
2024-07-22	2.040	2.090	2.020	2.040	1.814	5,955,751
2024-07-19	2.030	2.050	2.000	2.050	1.823	4,116,381
2024-07-18	2.020	2.100	2.015	2.040	1.814	7,309,902
2024-07-17	2.010	2.010	1.970	2.000	1.778	6,836,353
2024-07-16	2.020	2.020	1.975	1.975	1.756	5,647,179
2024-07-15	2.000	2.010	1.975	2.010	1.787	4,200,748
2024-07-12	1.940	1.985	1.930	1.985	1.765	13,147,628
2024-07-11	1.925	1.933	1.895	1.925	1.711	4,639,551
2024-07-10	1.990	1.990	1.895	1.910	1.698	9,152,863
2024-07-09	1.990	2.025	1.975	2.000	1.778	5,497,768
2024-07-08	1.965	2.000	1.915	1.980	1.760	11,347,256
2024-07-05	1.975	1.985	1.965	1.965	1.747	4,189,145
2024-07-04	1.990	1.995	1.980	1.980	1.760	3,518,796
2024-07-03	1.955	1.975	1.948	1.970	1.751	3,397,166
2024-07-02	1.955	1.968	1.925	1.950	1.734	5,291,748
2024-07-01	1.970	1.970	1.950	1.970	1.751	3,253,429
2024-06-28	1.985	1.995	1.960	1.970	1.751	8,654,078
2024-06-27	1.910	1.985	1.905	1.980	1.760	10,009,301
2024-06-26	1.895	1.945	1.890	1.940	1.725	15,087,118
2024-06-25	1.935	1.945	1.910	1.925	1.711	12,389,927
2024-06-24	1.985	2.000	1.965	1.965	1.747	4,183,611
2024-06-21	1.955	1.980	1.938	1.980	1.760	9,748,069
2024-06-20	1.950	1.965	1.940	1.950	1.734	6,914,776
2024-06-19	1.950	1.975	1.945	1.965	1.747	4,312,250
2024-06-18	1.960	2.025	1.955	1.955	1.738	7,511,230
2024-06-17	1.955	1.960	1.915	1.945	1.729	7,245,531
2024-06-14	2.050	2.050	1.923	1.955	1.738	20,567,007
2024-06-13	2.050	2.080	2.010	2.050	1.823	8,286,549
2024-06-12	2.070	2.100	2.030	2.050	1.823	6,086,064

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0400 AUD
2026-02-27	0.0500 AUD
2025-08-29	0.0500 AUD
2025-02-28	0.0500 AUD
2024-08-30	0.0500 AUD
2024-03-05	0.0500 AUD
2023-09-01	0.0841 AUD
2023-03-01	0.0794 AUD
2022-09-05	0.0794 AUD
2022-03-01	0.0748 AUD
2021-09-06	0.0701 AUD
2021-03-03	0.0607 AUD
2020-09-07	0.0514 AUD
2020-06-19	0.5805 AUD
2020-02-26	0.0759 AUD
2019-09-16	0.0759 AUD
2019-02-27	0.0759 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.