Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.196	3.219	3.186	3.186	2.709	1,191,757
2023-03-31	3.149	3.205	3.130	3.196	2.717	2,847,435
2023-03-30	3.130	3.149	3.112	3.140	2.670	2,395,244
2023-03-29	3.065	3.121	3.055	3.112	2.646	1,772,315
2023-03-28	3.065	3.112	3.027	3.084	2.622	2,385,881
2023-03-27	3.046	3.102	3.037	3.065	2.606	2,058,360
2023-03-24	3.055	3.060	3.018	3.018	2.566	1,841,772
2023-03-23	3.084	3.098	3.041	3.084	2.622	2,413,550
2023-03-22	3.084	3.093	3.027	3.093	2.630	3,895,038
2023-03-21	3.074	3.093	3.046	3.074	2.614	1,945,558
2023-03-20	2.981	3.037	2.948	3.037	2.582	2,689,713
2023-03-17	3.037	3.046	2.962	2.962	2.519	10,590,928
2023-03-16	3.046	3.055	3.004	3.027	2.574	3,942,421
2023-03-15	3.055	3.130	3.027	3.121	2.654	3,171,079
2023-03-14	3.037	3.069	2.995	3.009	2.558	4,007,112
2023-03-13	3.130	3.140	3.093	3.112	2.646	1,264,350
2023-03-10	3.224	3.224	3.135	3.140	2.670	1,646,701
2023-03-09	3.224	3.261	3.205	3.242	2.757	1,602,852
2023-03-08	3.205	3.233	3.186	3.214	2.733	2,522,456
2023-03-07	3.168	3.242	3.140	3.205	2.725	2,692,858
2023-03-06	3.121	3.140	3.084	3.112	2.646	1,093,991
2023-03-03	3.121	3.140	3.098	3.121	2.654	1,174,920
2023-03-02	3.252	3.252	3.112	3.158	2.685	1,755,518
2023-03-01	3.177	3.214	3.144	3.196	2.717	2,639,619
2023-02-28	3.261	3.308	3.224	3.298	2.737	2,787,066
2023-02-27	3.205	3.261	3.196	3.252	2.698	2,735,775
2023-02-24	3.214	3.242	3.186	3.224	2.675	1,222,933
2023-02-23	3.224	3.242	3.196	3.224	2.675	1,286,182
2023-02-22	3.242	3.252	3.135	3.214	2.667	4,134,801
2023-02-21	3.261	3.312	3.233	3.298	2.737	2,934,066
2023-02-20	3.205	3.270	3.154	3.270	2.714	5,543,302
2023-02-17	3.084	3.233	3.084	3.205	2.660	4,130,727
2023-02-16	2.887	3.130	2.887	3.112	2.582	8,655,967
2023-02-15	2.738	2.747	2.691	2.710	2.249	2,477,935
2023-02-14	2.728	2.747	2.686	2.719	2.256	1,957,931
2023-02-13	2.672	2.710	2.672	2.710	2.249	3,480,468
2023-02-10	2.663	2.728	2.663	2.728	2.264	1,356,439
2023-02-09	2.682	2.747	2.658	2.719	2.256	3,625,310
2023-02-08	2.784	2.794	2.672	2.682	2.225	2,760,680
2023-02-07	2.822	2.831	2.766	2.784	2.311	2,787,768
2023-02-06	2.831	2.841	2.813	2.831	2.349	2,120,093
2023-02-03	2.850	2.850	2.813	2.841	2.357	2,989,644
2023-02-02	2.831	2.841	2.794	2.813	2.334	2,359,118
2023-02-01	2.813	2.859	2.794	2.813	2.334	2,557,604
2023-01-31	2.831	2.831	2.775	2.784	2.311	3,699,274
2023-01-30	2.915	2.925	2.831	2.831	2.349	1,866,935
2023-01-27	2.897	2.915	2.873	2.897	2.404	2,102,106
2023-01-25	2.831	2.887	2.822	2.887	2.396	2,906,861
2023-01-24	2.803	2.813	2.775	2.784	2.311	2,591,150
2023-01-23	2.766	2.813	2.766	2.803	2.326	2,264,308
2023-01-20	2.813	2.813	2.756	2.784	2.311	2,269,417
2023-01-19	2.813	2.831	2.794	2.803	2.326	1,095,943
2023-01-18	2.803	2.831	2.752	2.813	2.334	2,430,226
2023-01-17	2.775	2.859	2.766	2.841	2.357	1,767,664
2023-01-16	2.766	2.775	2.747	2.766	2.295	764,301
2023-01-13	2.766	2.775	2.738	2.756	2.287	1,375,051
2023-01-12	2.794	2.813	2.728	2.738	2.272	2,344,643
2023-01-11	2.738	2.775	2.710	2.756	2.287	1,933,395
2023-01-10	2.710	2.728	2.682	2.700	2.241	926,646
2023-01-09	2.766	2.766	2.714	2.728	2.264	730,204

← NewerPage 16 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.