Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	3.513	3.569	3.495	3.532	2.856	1,807,568
2022-04-20	3.495	3.523	3.471	3.476	2.810	1,888,669
2022-04-19	3.439	3.504	3.439	3.476	2.810	1,629,413
2022-04-14	3.457	3.504	3.448	3.495	2.826	2,328,423
2022-04-13	3.401	3.448	3.392	3.429	2.773	2,527,856
2022-04-12	3.429	3.457	3.406	3.420	2.765	1,191,880
2022-04-11	3.420	3.439	3.383	3.429	2.773	1,384,124
2022-04-08	3.373	3.411	3.350	3.392	2.742	2,003,902
2022-04-07	3.336	3.373	3.270	3.354	2.712	2,588,371
2022-04-06	3.326	3.364	3.280	3.298	2.667	2,196,414
2022-04-05	3.336	3.392	3.336	3.354	2.712	2,452,840
2022-04-04	3.364	3.383	3.345	3.345	2.705	1,299,795
2022-04-01	3.373	3.401	3.317	3.336	2.697	2,167,154
2022-03-31	3.401	3.420	3.373	3.373	2.727	6,572,106
2022-03-30	3.420	3.448	3.392	3.411	2.758	2,811,925
2022-03-29	3.392	3.439	3.373	3.411	2.758	2,222,920
2022-03-28	3.383	3.401	3.354	3.383	2.735	1,180,877
2022-03-25	3.373	3.383	3.345	3.364	2.720	1,788,382
2022-03-24	3.383	3.401	3.354	3.354	2.712	1,206,013
2022-03-23	3.429	3.439	3.392	3.401	2.750	1,703,763
2022-03-22	3.420	3.429	3.378	3.392	2.742	1,181,926
2022-03-21	3.429	3.439	3.397	3.401	2.750	1,731,356
2022-03-18	3.439	3.439	3.354	3.383	2.735	6,553,579
2022-03-17	3.457	3.457	3.411	3.429	2.773	3,639,774
2022-03-16	3.373	3.420	3.345	3.411	2.758	5,434,109
2022-03-15	3.345	3.406	3.336	3.354	2.712	5,064,699
2022-03-14	3.401	3.411	3.354	3.392	2.742	1,930,779
2022-03-11	3.383	3.401	3.326	3.326	2.690	3,120,277
2022-03-10	3.326	3.401	3.317	3.373	2.727	8,452,809
2022-03-09	3.252	3.298	3.224	3.280	2.652	4,943,335
2022-03-08	3.298	3.326	3.242	3.252	2.629	5,845,549
2022-03-07	3.383	3.392	3.256	3.280	2.652	5,913,302
2022-03-04	3.308	3.345	3.275	3.345	2.705	2,736,270
2022-03-03	3.411	3.420	3.326	3.326	2.690	7,301,220
2022-03-02	3.373	3.439	3.326	3.401	2.750	13,119,769
2022-03-01	3.485	3.485	3.340	3.383	2.735	5,460,323
2022-02-28	3.467	3.495	3.429	3.485	2.757	4,813,006
2022-02-25	3.420	3.448	3.383	3.429	2.713	4,260,312
2022-02-24	3.439	3.495	3.420	3.457	2.735	4,343,694
2022-02-23	3.448	3.504	3.448	3.485	2.757	3,110,870
2022-02-22	3.476	3.532	3.457	3.495	2.765	4,293,085
2022-02-21	3.504	3.560	3.476	3.495	2.765	6,912,655
2022-02-18	3.439	3.476	3.411	3.439	2.721	5,643,185
2022-02-17	3.429	3.504	3.411	3.485	2.757	8,192,839
2022-02-16	3.252	3.373	3.242	3.326	2.632	8,287,613
2022-02-15	3.009	3.112	3.009	3.093	2.447	4,833,309
2022-02-14	3.149	3.154	3.027	3.065	2.425	6,150,552
2022-02-11	3.214	3.252	3.149	3.149	2.491	3,630,366
2022-02-10	3.317	3.326	3.261	3.270	2.587	3,365,596
2022-02-09	3.252	3.317	3.224	3.317	2.624	5,536,741
2022-02-08	3.214	3.289	3.214	3.270	2.587	2,370,327
2022-02-07	3.289	3.317	3.233	3.280	2.595	2,319,793
2022-02-04	3.298	3.326	3.266	3.326	2.632	2,715,062
2022-02-03	3.326	3.364	3.289	3.298	2.610	2,971,610
2022-02-02	3.242	3.359	3.242	3.336	2.639	3,700,876
2022-02-01	3.224	3.270	3.196	3.252	2.573	3,199,862
2022-01-31	3.205	3.252	3.186	3.233	2.558	3,233,143
2022-01-28	3.224	3.261	3.177	3.233	2.558	7,897,494
2022-01-27	3.345	3.401	3.186	3.186	2.521	13,712,299
2022-01-25	3.168	3.242	3.168	3.233	2.558	6,578,415

← NewerPage 20 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.