Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.841	2.869	2.822	2.841	2.357	1,619,611
2022-10-10	2.850	2.850	2.813	2.841	2.357	850,564
2022-10-07	2.906	2.915	2.859	2.878	2.388	1,577,675
2022-10-06	2.869	2.915	2.869	2.906	2.411	1,072,685
2022-10-05	2.878	2.925	2.869	2.906	2.411	2,112,666
2022-10-04	2.813	2.869	2.808	2.859	2.373	2,067,985
2022-10-03	2.775	2.831	2.766	2.803	2.326	2,182,193
2022-09-30	2.784	2.831	2.775	2.803	2.326	4,777,770
2022-09-29	2.831	2.841	2.794	2.794	2.318	1,422,073
2022-09-28	2.813	2.841	2.775	2.775	2.303	2,561,968
2022-09-27	2.859	2.887	2.831	2.831	2.349	4,011,250
2022-09-26	2.850	2.887	2.841	2.878	2.388	3,569,287
2022-09-23	2.943	2.971	2.859	2.887	2.396	3,296,077
2022-09-21	2.971	3.018	2.971	2.990	2.481	3,129,838
2022-09-20	3.065	3.074	2.985	3.009	2.497	3,890,123
2022-09-19	3.084	3.102	3.027	3.037	2.520	4,020,455
2022-09-16	3.065	3.112	3.065	3.084	2.559	5,412,454
2022-09-15	3.121	3.168	3.112	3.112	2.582	2,909,246
2022-09-14	3.065	3.149	3.065	3.130	2.598	3,749,896
2022-09-13	3.102	3.172	3.098	3.149	2.613	3,940,194
2022-09-12	3.093	3.130	3.084	3.121	2.590	2,284,156
2022-09-09	2.999	3.107	2.999	3.084	2.559	2,969,082
2022-09-08	3.027	3.037	2.990	3.027	2.512	2,696,044
2022-09-07	2.990	3.027	2.971	3.018	2.504	3,874,708
2022-09-06	3.009	3.027	2.999	3.009	2.497	5,007,118
2022-09-05	3.018	3.027	2.971	2.999	2.489	2,754,471
2022-09-02	3.130	3.130	3.093	3.093	2.501	1,709,580
2022-09-01	3.065	3.112	3.037	3.093	2.501	2,415,939
2022-08-31	3.121	3.158	3.102	3.102	2.508	6,405,513
2022-08-30	3.084	3.130	3.074	3.093	2.501	3,607,760
2022-08-29	3.177	3.177	3.084	3.102	2.508	2,370,602
2022-08-26	3.224	3.289	3.224	3.252	2.629	1,725,264
2022-08-25	3.261	3.261	3.214	3.224	2.606	1,508,256
2022-08-24	3.252	3.261	3.224	3.224	2.606	1,322,100
2022-08-23	3.308	3.354	3.252	3.270	2.644	3,264,224
2022-08-22	3.317	3.340	3.289	3.317	2.682	1,635,061
2022-08-19	3.317	3.373	3.289	3.354	2.712	2,695,011
2022-08-18	3.345	3.345	3.256	3.270	2.644	2,617,979
2022-08-17	3.270	3.298	3.242	3.298	2.667	2,749,155
2022-08-16	3.270	3.280	3.228	3.280	2.652	1,452,863
2022-08-15	3.196	3.233	3.196	3.233	2.614	772,812
2022-08-12	3.177	3.205	3.177	3.196	2.584	2,072,020
2022-08-11	3.242	3.242	3.177	3.205	2.591	2,423,247
2022-08-10	3.196	3.228	3.177	3.196	2.584	3,080,338
2022-08-09	3.205	3.238	3.196	3.205	2.591	2,018,026
2022-08-08	3.252	3.252	3.205	3.224	2.606	2,354,988
2022-08-05	3.270	3.280	3.214	3.242	2.622	2,081,596
2022-08-04	3.270	3.298	3.252	3.270	2.644	2,860,366
2022-08-03	3.280	3.308	3.214	3.242	2.622	2,577,871
2022-08-02	3.308	3.326	3.252	3.317	2.682	3,031,355
2022-08-01	3.317	3.331	3.280	3.298	2.667	1,831,047
2022-07-29	3.289	3.336	3.280	3.317	2.682	4,888,401
2022-07-28	3.270	3.280	3.224	3.252	2.629	1,673,819
2022-07-27	3.261	3.289	3.242	3.280	2.652	1,289,516
2022-07-26	3.242	3.308	3.242	3.270	2.644	3,367,229
2022-07-25	3.224	3.252	3.214	3.242	2.622	2,641,177
2022-07-22	3.270	3.270	3.186	3.224	2.606	2,021,550
2022-07-21	3.224	3.280	3.210	3.270	2.644	2,684,762
2022-07-20	3.196	3.252	3.158	3.224	2.606	2,476,412
2022-07-19	3.177	3.196	3.158	3.168	2.561	1,697,299

← NewerPage 18 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.