Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.680	2.760	2.670	2.710	2.365	11,785,124
2023-09-21	2.730	2.785	2.700	2.700	2.356	10,282,264
2023-09-20	2.720	2.770	2.710	2.730	2.382	6,889,099
2023-09-19	2.820	2.830	2.740	2.750	2.400	6,223,348
2023-09-18	2.840	2.850	2.750	2.750	2.400	8,497,881
2023-09-15	2.820	2.850	2.740	2.790	2.435	10,087,236
2023-09-14	2.710	2.790	2.700	2.760	2.408	6,555,812
2023-09-13	2.760	2.780	2.720	2.730	2.382	6,062,939
2023-09-12	2.750	2.795	2.700	2.730	2.382	7,843,086
2023-09-11	2.680	2.770	2.680	2.750	2.400	6,360,282
2023-09-08	2.790	2.830	2.660	2.690	2.347	8,749,375
2023-09-07	2.810	2.900	2.780	2.780	2.426	11,846,754
2023-09-06	2.800	2.950	2.770	2.880	2.513	34,279,393
2023-09-05	3.289	3.289	3.289	3.289	2.870	0
2023-09-04	3.289	3.289	3.289	3.289	2.870	0
2023-09-01	3.289	3.289	3.289	3.289	2.870	0
2023-08-31	3.289	3.289	3.289	3.289	2.797	0
2023-08-30	3.289	3.289	3.289	3.289	2.797	0
2023-08-29	3.289	3.289	3.289	3.289	2.797	0
2023-08-28	3.289	3.289	3.289	3.289	2.797	0
2023-08-25	3.261	3.317	3.261	3.289	2.797	1,438,262
2023-08-24	3.280	3.298	3.252	3.280	2.789	1,454,100
2023-08-23	3.308	3.312	3.270	3.280	2.789	1,974,636
2023-08-22	3.317	3.336	3.289	3.298	2.805	2,179,128
2023-08-21	3.411	3.411	3.308	3.336	2.836	2,690,901
2023-08-18	3.336	3.467	3.317	3.392	2.884	4,987,112
2023-08-17	3.504	3.672	3.448	3.448	2.932	6,935,530
2023-08-16	3.364	3.383	3.317	3.336	2.836	2,206,222
2023-08-15	3.364	3.439	3.364	3.420	2.908	1,446,309
2023-08-14	3.383	3.397	3.354	3.364	2.860	1,394,817
2023-08-11	3.429	3.485	3.392	3.401	2.892	2,213,106
2023-08-10	3.411	3.429	3.383	3.420	2.908	2,921,215
2023-08-09	3.383	3.401	3.368	3.392	2.884	1,133,947
2023-08-08	3.392	3.401	3.373	3.392	2.884	1,336,042
2023-08-07	3.373	3.392	3.345	3.383	2.876	824,970
2023-08-04	3.336	3.373	3.317	3.364	2.860	1,153,611
2023-08-03	3.336	3.354	3.308	3.336	2.836	2,977,182
2023-08-02	3.354	3.354	3.317	3.326	2.829	1,355,590
2023-08-01	3.392	3.397	3.340	3.383	2.876	2,777,574
2023-07-31	3.336	3.373	3.326	3.354	2.852	2,969,589
2023-07-28	3.298	3.350	3.270	3.317	2.821	1,962,147
2023-07-27	3.261	3.317	3.252	3.298	2.805	2,176,599
2023-07-26	3.233	3.261	3.186	3.261	2.773	2,632,423
2023-07-25	3.233	3.252	3.205	3.224	2.741	2,067,774
2023-07-24	3.214	3.256	3.182	3.233	2.749	1,554,466
2023-07-21	3.177	3.224	3.168	3.205	2.725	1,396,584
2023-07-20	3.177	3.196	3.158	3.168	2.693	1,983,381
2023-07-19	3.186	3.214	3.158	3.177	2.701	1,776,666
2023-07-18	3.177	3.205	3.158	3.168	2.693	1,466,952
2023-07-17	3.149	3.186	3.130	3.177	2.701	1,783,550
2023-07-14	3.121	3.149	3.116	3.140	2.670	1,214,116
2023-07-13	3.130	3.149	3.116	3.130	2.662	2,005,155
2023-07-12	3.140	3.149	3.093	3.102	2.638	844,051
2023-07-11	3.065	3.112	3.060	3.102	2.638	1,643,303
2023-07-10	3.055	3.055	3.027	3.046	2.590	955,525
2023-07-07	3.037	3.060	3.009	3.046	2.590	1,586,938
2023-07-06	3.074	3.079	3.055	3.074	2.614	1,762,451
2023-07-05	3.130	3.130	3.060	3.102	2.638	3,291,605
2023-07-04	3.074	3.130	3.055	3.121	2.654	2,490,459
2023-07-03	3.093	3.112	3.055	3.093	2.630	1,667,992

← NewerPage 14 of 22 · 1,270 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.