Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.340	1.385	1.323	1.375	1.338	4,463,361
2026-04-30	1.355	1.395	1.310	1.310	1.275	13,656,944
2026-04-29	1.405	1.425	1.405	1.425	1.387	2,183,621
2026-04-28	1.405	1.420	1.385	1.415	1.377	2,342,694
2026-04-27	1.425	1.425	1.400	1.410	1.372	1,684,059
2026-04-24	1.455	1.455	1.410	1.425	1.387	2,369,907
2026-04-23	1.430	1.450	1.425	1.445	1.406	4,728,761
2026-04-22	1.490	1.490	1.430	1.435	1.396	2,576,684
2026-04-21	1.480	1.525	1.480	1.485	1.445	7,459,336
2026-04-20	1.490	1.493	1.460	1.480	1.440	6,284,560
2026-04-17	1.465	1.490	1.450	1.465	1.426	8,324,767
2026-04-16	1.455	1.480	1.420	1.470	1.430	8,063,291
2026-04-15	1.430	1.480	1.410	1.460	1.421	9,891,592
2026-04-14	1.430	1.475	1.380	1.380	1.343	12,414,544
2026-04-13	1.455	1.465	1.388	1.390	1.353	12,099,159
2026-04-10	1.560	1.580	1.485	1.485	1.445	14,217,389
2026-04-09	1.700	1.750	1.560	1.620	1.576	23,028,458
2026-04-08	1.935	1.993	1.930	1.975	1.922	1,983,723
2026-04-07	1.930	1.930	1.885	1.915	1.863	1,995,492
2026-04-02	1.895	1.900	1.855	1.870	1.820	9,983,317
2026-04-01	1.900	1.930	1.880	1.880	1.829	3,832,733
2026-03-31	1.875	1.900	1.865	1.885	1.834	4,334,065
2026-03-30	1.870	1.890	1.840	1.890	1.839	4,604,863
2026-03-27	1.930	1.945	1.900	1.900	1.849	3,686,949
2026-03-26	1.985	1.985	1.945	1.945	1.893	2,820,530
2026-03-25	1.910	1.950	1.900	1.950	1.898	2,352,029
2026-03-24	1.915	1.925	1.880	1.895	1.844	2,629,573
2026-03-23	1.870	1.895	1.815	1.890	1.839	6,037,709
2026-03-20	1.905	1.920	1.890	1.900	1.849	8,156,719
2026-03-19	1.955	1.970	1.905	1.920	1.868	3,990,929
2026-03-18	1.970	1.985	1.930	1.970	1.917	4,774,231
2026-03-17	1.910	1.948	1.905	1.935	1.883	4,742,636
2026-03-16	1.875	1.925	1.875	1.915	1.863	2,819,597
2026-03-13	1.915	1.920	1.875	1.905	1.854	2,170,091
2026-03-12	1.950	1.985	1.880	1.910	1.859	6,583,811
2026-03-11	1.935	1.965	1.923	1.965	1.912	3,023,682
2026-03-10	1.980	2.000	1.925	1.940	1.888	5,010,472
2026-03-09	1.985	1.993	1.920	1.950	1.898	3,116,565
2026-03-06	2.050	2.060	2.020	2.030	1.975	1,794,907
2026-03-05	2.080	2.080	2.050	2.060	2.005	3,259,414
2026-03-04	2.070	2.100	2.040	2.070	2.014	11,294,908
2026-03-03	2.160	2.170	2.070	2.070	2.014	2,421,981
2026-03-02	2.120	2.190	2.110	2.170	2.112	5,456,902
2026-02-27	2.160	2.190	2.120	2.140	2.082	9,587,536
2026-02-26	2.310	2.350	2.150	2.190	2.082	3,833,987
2026-02-25	2.310	2.340	2.260	2.340	2.225	3,806,546
2026-02-24	2.270	2.310	2.260	2.310	2.197	3,074,417
2026-02-23	2.280	2.290	2.230	2.260	2.149	1,461,047
2026-02-20	2.250	2.280	2.240	2.270	2.158	9,411,995
2026-02-19	2.250	2.300	2.245	2.300	2.187	3,491,837
2026-02-18	2.180	2.250	2.140	2.240	2.130	2,948,549
2026-02-17	2.180	2.200	2.150	2.170	2.063	2,197,972
2026-02-16	2.210	2.220	2.180	2.190	2.082	3,540,234
2026-02-13	2.100	2.210	2.100	2.200	2.092	5,614,662
2026-02-12	2.340	2.430	2.170	2.210	2.101	8,457,124
2026-02-11	2.150	2.200	2.130	2.200	2.092	5,389,012
2026-02-10	2.140	2.170	2.095	2.160	2.054	6,525,761
2026-02-09	2.060	2.150	2.050	2.150	2.044	4,597,729
2026-02-06	2.050	2.080	2.040	2.060	1.959	3,028,881
2026-02-05	1.990	2.110	1.990	2.100	1.997	3,735,321

← NewerPage 3 of 5 · 254 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.