Orora Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.177 | 3.214 | 3.158 | 3.205 | 2.591 | 2,384,559 |
| 2022-07-15 | 3.093 | 3.149 | 3.093 | 3.149 | 2.546 | 1,704,853 |
| 2022-07-14 | 3.074 | 3.149 | 3.074 | 3.140 | 2.538 | 1,960,650 |
| 2022-07-13 | 3.102 | 3.140 | 3.074 | 3.093 | 2.501 | 2,480,931 |
| 2022-07-12 | 3.065 | 3.112 | 3.018 | 3.084 | 2.493 | 2,614,039 |
| 2022-07-11 | 3.112 | 3.121 | 3.065 | 3.084 | 2.493 | 2,158,925 |
| 2022-07-08 | 3.205 | 3.205 | 3.084 | 3.112 | 2.516 | 3,499,742 |
| 2022-07-07 | 3.420 | 3.420 | 3.298 | 3.308 | 2.674 | 2,631,671 |
| 2022-07-06 | 3.373 | 3.429 | 3.373 | 3.411 | 2.758 | 1,281,511 |
| 2022-07-05 | 3.448 | 3.453 | 3.364 | 3.373 | 2.727 | 2,330,322 |
| 2022-07-04 | 3.429 | 3.467 | 3.420 | 3.457 | 2.795 | 2,027,388 |
| 2022-07-01 | 3.429 | 3.457 | 3.392 | 3.392 | 2.742 | 1,261,609 |
| 2022-06-30 | 3.401 | 3.439 | 3.326 | 3.411 | 2.758 | 2,907,047 |
| 2022-06-29 | 3.411 | 3.457 | 3.401 | 3.439 | 2.780 | 1,702,034 |
| 2022-06-28 | 3.448 | 3.495 | 3.429 | 3.467 | 2.803 | 3,347,627 |
| 2022-06-27 | 3.495 | 3.495 | 3.411 | 3.439 | 2.780 | 2,438,318 |
| 2022-06-24 | 3.429 | 3.457 | 3.411 | 3.448 | 2.788 | 1,894,586 |
| 2022-06-23 | 3.420 | 3.457 | 3.392 | 3.420 | 2.765 | 2,561,379 |
| 2022-06-22 | 3.411 | 3.415 | 3.373 | 3.401 | 2.750 | 2,806,432 |
| 2022-06-21 | 3.411 | 3.429 | 3.373 | 3.429 | 2.773 | 3,157,694 |
| 2022-06-20 | 3.392 | 3.411 | 3.354 | 3.401 | 2.750 | 1,977,369 |
| 2022-06-17 | 3.298 | 3.373 | 3.270 | 3.373 | 2.727 | 4,832,238 |
| 2022-06-16 | 3.383 | 3.411 | 3.354 | 3.364 | 2.720 | 2,745,394 |
| 2022-06-15 | 3.420 | 3.439 | 3.359 | 3.383 | 2.735 | 2,017,430 |
| 2022-06-14 | 3.448 | 3.448 | 3.392 | 3.420 | 2.765 | 5,275,319 |
| 2022-06-10 | 3.560 | 3.560 | 3.495 | 3.495 | 2.826 | 1,997,240 |
| 2022-06-09 | 3.541 | 3.597 | 3.523 | 3.579 | 2.894 | 1,993,905 |
| 2022-06-08 | 3.579 | 3.607 | 3.555 | 3.588 | 2.901 | 2,394,558 |
| 2022-06-07 | 3.569 | 3.579 | 3.523 | 3.532 | 2.856 | 1,697,796 |
| 2022-06-06 | 3.597 | 3.602 | 3.560 | 3.569 | 2.886 | 1,373,923 |
| 2022-06-03 | 3.588 | 3.602 | 3.551 | 3.597 | 2.909 | 1,744,308 |
| 2022-06-02 | 3.625 | 3.625 | 3.551 | 3.579 | 2.894 | 2,673,824 |
| 2022-06-01 | 3.644 | 3.663 | 3.579 | 3.635 | 2.939 | 2,216,049 |
| 2022-05-31 | 3.607 | 3.663 | 3.607 | 3.663 | 2.962 | 4,709,806 |
| 2022-05-30 | 3.653 | 3.663 | 3.574 | 3.625 | 2.931 | 3,041,595 |
| 2022-05-27 | 3.663 | 3.682 | 3.597 | 3.616 | 2.924 | 1,261,201 |
| 2022-05-26 | 3.569 | 3.607 | 3.541 | 3.588 | 2.901 | 1,742,925 |
| 2022-05-25 | 3.607 | 3.639 | 3.579 | 3.616 | 2.924 | 2,033,878 |
| 2022-05-24 | 3.607 | 3.625 | 3.560 | 3.569 | 2.886 | 3,678,477 |
| 2022-05-23 | 3.579 | 3.616 | 3.579 | 3.607 | 2.916 | 1,416,531 |
| 2022-05-20 | 3.579 | 3.625 | 3.579 | 3.588 | 2.901 | 1,485,371 |
| 2022-05-19 | 3.560 | 3.625 | 3.560 | 3.616 | 2.924 | 2,105,830 |
| 2022-05-18 | 3.663 | 3.672 | 3.588 | 3.635 | 2.939 | 1,753,591 |
| 2022-05-17 | 3.579 | 3.653 | 3.569 | 3.653 | 2.954 | 1,554,630 |
| 2022-05-16 | 3.616 | 3.616 | 3.513 | 3.579 | 2.894 | 3,123,833 |
| 2022-05-13 | 3.616 | 3.625 | 3.546 | 3.579 | 2.894 | 2,101,605 |
| 2022-05-12 | 3.635 | 3.635 | 3.588 | 3.597 | 2.909 | 1,946,751 |
| 2022-05-11 | 3.625 | 3.644 | 3.588 | 3.635 | 2.939 | 2,349,785 |
| 2022-05-10 | 3.644 | 3.663 | 3.579 | 3.663 | 2.962 | 2,603,394 |
| 2022-05-09 | 3.607 | 3.653 | 3.607 | 3.644 | 2.946 | 2,013,537 |
| 2022-05-06 | 3.653 | 3.682 | 3.616 | 3.644 | 2.946 | 1,383,431 |
| 2022-05-05 | 3.710 | 3.742 | 3.672 | 3.682 | 2.977 | 2,950,344 |
| 2022-05-04 | 3.756 | 3.756 | 3.667 | 3.728 | 3.014 | 2,529,761 |
| 2022-05-03 | 3.560 | 3.644 | 3.513 | 3.607 | 2.916 | 2,859,982 |
| 2022-05-02 | 3.691 | 3.714 | 3.663 | 3.710 | 2.999 | 1,461,311 |
| 2022-04-29 | 3.710 | 3.738 | 3.691 | 3.738 | 3.022 | 2,319,275 |
| 2022-04-28 | 3.569 | 3.700 | 3.569 | 3.663 | 2.962 | 3,469,644 |
| 2022-04-27 | 3.467 | 3.560 | 3.467 | 3.541 | 2.863 | 2,015,243 |
| 2022-04-26 | 3.504 | 3.560 | 3.504 | 3.541 | 2.863 | 2,730,430 |
| 2022-04-22 | 3.523 | 3.551 | 3.495 | 3.541 | 2.863 | 2,858,046 |
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.