Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	3.168	3.242	3.168	3.233	2.558	6,578,415
2022-01-24	3.233	3.289	3.233	3.252	2.573	2,530,718
2022-01-21	3.233	3.280	3.233	3.242	2.565	5,793,763
2022-01-20	3.252	3.298	3.233	3.280	2.595	2,010,361
2022-01-19	3.233	3.294	3.233	3.261	2.580	2,263,523
2022-01-18	3.224	3.289	3.224	3.261	2.580	3,152,547
2022-01-17	3.196	3.261	3.177	3.261	2.580	1,703,485
2022-01-14	3.280	3.303	3.238	3.252	2.573	2,359,632
2022-01-13	3.280	3.289	3.261	3.280	2.595	1,048,822
2022-01-12	3.308	3.308	3.252	3.270	2.587	1,406,732
2022-01-11	3.270	3.317	3.270	3.280	2.595	1,218,700
2022-01-10	3.252	3.298	3.252	3.289	2.602	850,305
2022-01-07	3.289	3.312	3.270	3.289	2.602	640,179
2022-01-06	3.252	3.308	3.247	3.261	2.580	1,431,591
2022-01-05	3.345	3.345	3.308	3.326	2.632	1,113,991
2022-01-04	3.298	3.317	3.261	3.317	2.624	1,678,537
2021-12-31	3.298	3.298	3.242	3.270	2.587	667,426
2021-12-30	3.280	3.298	3.261	3.298	2.610	925,990
2021-12-29	3.233	3.280	3.224	3.280	2.595	1,428,123
2021-12-24	3.205	3.205	3.168	3.186	2.521	439,451
2021-12-23	3.205	3.224	3.196	3.196	2.528	1,204,363
2021-12-22	3.130	3.200	3.130	3.196	2.528	2,489,595
2021-12-21	3.158	3.158	3.112	3.140	2.484	1,159,479
2021-12-20	3.177	3.196	3.121	3.140	2.484	2,438,325
2021-12-17	3.177	3.247	3.168	3.196	2.528	4,128,933
2021-12-16	3.074	3.149	3.065	3.149	2.491	4,464,314
2021-12-15	3.112	3.149	3.093	3.102	2.454	2,771,493
2021-12-14	3.112	3.130	3.093	3.102	2.454	4,502,206
2021-12-13	3.158	3.158	3.093	3.093	2.447	3,012,909
2021-12-10	3.186	3.186	3.130	3.149	2.491	2,370,443
2021-12-09	3.140	3.196	3.130	3.177	2.514	3,033,323
2021-12-08	3.177	3.238	3.140	3.158	2.499	5,420,787
2021-12-07	3.242	3.242	3.196	3.233	2.558	2,504,605
2021-12-06	3.205	3.233	3.168	3.196	2.528	2,658,772
2021-12-03	3.140	3.186	3.121	3.168	2.506	3,502,157
2021-12-02	3.093	3.158	3.093	3.140	2.484	2,690,432
2021-12-01	3.084	3.140	3.079	3.140	2.484	2,463,610
2021-11-30	3.102	3.168	3.102	3.130	2.477	4,384,713
2021-11-29	3.140	3.158	3.098	3.121	2.469	3,167,914
2021-11-26	3.158	3.196	3.121	3.121	2.469	2,781,726
2021-11-25	3.093	3.158	3.084	3.158	2.499	3,900,970
2021-11-24	3.055	3.149	3.055	3.130	2.477	1,823,411
2021-11-23	3.130	3.158	3.112	3.140	2.484	1,917,107
2021-11-22	3.102	3.172	3.084	3.168	2.506	1,798,611
2021-11-19	3.102	3.186	3.102	3.177	2.514	3,199,130
2021-11-18	3.130	3.196	3.130	3.168	2.506	4,238,237
2021-11-17	3.130	3.168	3.112	3.130	2.477	3,651,439
2021-11-16	3.149	3.168	3.140	3.149	2.491	2,800,279
2021-11-15	3.186	3.224	3.163	3.177	2.514	2,504,651
2021-11-12	3.177	3.214	3.168	3.177	2.514	1,600,975
2021-11-11	3.242	3.242	3.158	3.168	2.506	2,462,331
2021-11-10	3.186	3.191	3.149	3.186	2.521	2,261,559
2021-11-09	3.140	3.196	3.121	3.158	2.499	1,850,085
2021-11-08	3.140	3.168	3.112	3.149	2.491	1,736,870
2021-11-05	3.177	3.186	3.116	3.149	2.491	2,176,729
2021-11-04	3.121	3.186	3.121	3.149	2.491	1,966,941
2021-11-03	3.074	3.135	3.074	3.121	2.469	1,990,757
2021-11-02	3.093	3.093	3.027	3.065	2.425	1,001,028
2021-11-01	3.130	3.140	3.084	3.093	2.447	1,669,717
2021-10-29	3.037	3.107	3.018	3.084	2.440	2,869,903

← NewerPage 21 of 22 · 1,271 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.