Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.510	2.690	2.495	2.600	2.269	18,952,972
2023-12-13	2.670	2.700	2.650	2.680	2.339	6,926,937
2023-12-12	2.670	2.685	2.630	2.660	2.321	8,684,430
2023-12-11	2.660	2.680	2.630	2.660	2.321	4,085,049
2023-12-08	2.580	2.650	2.580	2.640	2.304	9,375,496
2023-12-07	2.640	2.640	2.570	2.570	2.243	8,627,693
2023-12-06	2.550	2.620	2.530	2.620	2.286	4,076,678
2023-12-05	2.570	2.570	2.515	2.540	2.216	2,720,953
2023-12-04	2.590	2.595	2.540	2.570	2.243	4,627,851
2023-12-01	2.550	2.560	2.520	2.560	2.234	3,214,453
2023-11-30	2.550	2.560	2.490	2.540	2.216	11,855,507
2023-11-29	2.530	2.540	2.510	2.540	2.216	3,309,243
2023-11-28	2.530	2.550	2.500	2.530	2.208	4,229,340
2023-11-27	2.510	2.510	2.470	2.470	2.155	3,759,401
2023-11-24	2.480	2.500	2.465	2.500	2.182	2,282,380
2023-11-23	2.500	2.515	2.485	2.490	2.173	5,032,547
2023-11-22	2.510	2.540	2.510	2.520	2.199	1,307,699
2023-11-21	2.520	2.550	2.520	2.530	2.208	1,826,210
2023-11-20	2.550	2.550	2.515	2.530	2.208	2,772,585
2023-11-17	2.540	2.555	2.510	2.540	2.216	4,152,886
2023-11-16	2.560	2.580	2.530	2.550	2.225	5,925,618
2023-11-15	2.540	2.560	2.515	2.550	2.225	3,003,053
2023-11-14	2.530	2.530	2.480	2.500	2.182	2,975,991
2023-11-13	2.520	2.545	2.490	2.510	2.190	12,409,774
2023-11-10	2.530	2.550	2.480	2.520	2.199	2,482,254
2023-11-09	2.510	2.555	2.500	2.540	2.216	3,860,845
2023-11-08	2.500	2.500	2.465	2.480	2.164	3,926,031
2023-11-07	2.510	2.520	2.470	2.470	2.155	5,045,690
2023-11-06	2.500	2.520	2.460	2.520	2.199	7,333,283
2023-11-03	2.520	2.530	2.450	2.490	2.173	6,032,860
2023-11-02	2.500	2.520	2.460	2.470	2.155	3,063,580
2023-11-01	2.480	2.490	2.435	2.480	2.164	3,478,127
2023-10-31	2.490	2.515	2.460	2.460	2.147	6,202,357
2023-10-30	2.480	2.500	2.455	2.470	2.155	3,380,461
2023-10-27	2.490	2.530	2.460	2.510	2.190	3,608,356
2023-10-26	2.490	2.510	2.420	2.480	2.164	8,391,026
2023-10-25	2.480	2.520	2.460	2.490	2.173	4,585,876
2023-10-24	2.500	2.520	2.480	2.490	2.173	2,841,467
2023-10-23	2.520	2.540	2.490	2.500	2.182	4,001,016
2023-10-20	2.550	2.550	2.520	2.530	2.208	3,530,472
2023-10-19	2.570	2.595	2.540	2.590	2.260	3,378,864
2023-10-18	2.600	2.620	2.580	2.600	2.269	2,792,871
2023-10-17	2.610	2.630	2.580	2.600	2.269	2,354,232
2023-10-16	2.600	2.610	2.560	2.580	2.251	7,519,377
2023-10-13	2.680	2.690	2.560	2.620	2.286	16,484,917
2023-10-12	2.780	2.780	2.680	2.690	2.347	6,589,611
2023-10-11	2.800	2.800	2.730	2.760	2.408	6,845,899
2023-10-10	2.790	2.815	2.745	2.780	2.426	6,163,407
2023-10-09	2.750	2.795	2.745	2.770	2.417	3,576,363
2023-10-06	2.740	2.760	2.690	2.740	2.391	4,003,146
2023-10-05	2.730	2.750	2.710	2.740	2.391	4,758,113
2023-10-04	2.680	2.740	2.660	2.730	2.382	8,822,743
2023-10-03	2.690	2.720	2.660	2.670	2.330	6,955,683
2023-10-02	2.720	2.750	2.710	2.720	2.374	1,785,621
2023-09-29	2.730	2.760	2.700	2.750	2.400	4,874,718
2023-09-28	2.660	2.710	2.630	2.700	2.356	8,754,998
2023-09-27	2.660	2.720	2.660	2.660	2.321	3,690,033
2023-09-26	2.710	2.720	2.670	2.690	2.347	6,972,804
2023-09-25	2.720	2.730	2.675	2.700	2.356	3,359,009
2023-09-22	2.680	2.760	2.670	2.710	2.365	11,785,124

← NewerPage 13 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.