Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.000	2.035	1.980	1.995	1.897	3,594,587
2026-02-03	2.010	2.010	1.970	1.985	1.887	3,906,584
2026-02-02	1.985	2.020	1.960	1.985	1.887	4,480,070
2026-01-30	2.050	2.080	2.030	2.050	1.949	3,008,744
2026-01-29	2.070	2.070	2.010	2.040	1.940	3,174,332
2026-01-28	2.060	2.065	2.030	2.040	1.940	3,795,012
2026-01-27	2.070	2.080	2.040	2.060	1.959	3,900,368
2026-01-23	2.100	2.100	2.030	2.060	1.959	4,086,992
2026-01-22	2.140	2.150	2.100	2.110	2.006	2,483,891
2026-01-21	2.120	2.145	2.060	2.120	2.016	4,263,048
2026-01-20	2.160	2.170	2.020	2.130	2.025	7,351,068
2026-01-19	2.250	2.280	2.230	2.250	2.139	2,783,803
2026-01-16	2.230	2.260	2.230	2.250	2.139	1,438,767
2026-01-15	2.240	2.250	2.225	2.230	2.120	2,197,980
2026-01-14	2.240	2.240	2.210	2.240	2.130	1,089,438
2026-01-13	2.240	2.270	2.220	2.250	2.139	4,429,924
2026-01-12	2.220	2.260	2.205	2.220	2.111	3,828,022
2026-01-09	2.180	2.250	2.180	2.220	2.111	1,340,735
2026-01-08	2.200	2.230	2.190	2.220	2.111	2,942,526
2026-01-07	2.180	2.220	2.180	2.220	2.111	1,727,818
2026-01-06	2.200	2.215	2.180	2.200	2.092	1,508,924
2026-01-05	2.200	2.230	2.200	2.210	2.101	949,114
2026-01-02	2.200	2.230	2.200	2.220	2.111	772,007
2025-12-31	2.210	2.240	2.210	2.210	2.101	1,163,454
2025-12-30	2.200	2.230	2.170	2.210	2.101	937,024
2025-12-29	2.220	2.230	2.190	2.200	2.092	1,174,118
2025-12-24	2.160	2.240	2.160	2.220	2.111	1,379,333
2025-12-23	2.220	2.230	2.175	2.230	2.120	2,226,762
2025-12-22	2.170	2.240	2.160	2.200	2.092	2,535,165
2025-12-19	2.210	2.250	2.170	2.170	2.063	6,212,889
2025-12-18	2.240	2.240	2.200	2.220	2.111	1,796,656
2025-12-17	2.240	2.250	2.200	2.220	2.111	3,586,028
2025-12-16	2.170	2.240	2.160	2.220	2.111	4,556,386
2025-12-15	2.170	2.195	2.150	2.170	2.063	1,749,123
2025-12-12	2.180	2.190	2.150	2.180	2.073	3,231,314
2025-12-11	2.140	2.190	2.140	2.170	2.063	2,563,495
2025-12-10	2.160	2.170	2.120	2.140	2.035	3,745,592
2025-12-09	2.150	2.180	2.140	2.150	2.044	4,689,781
2025-12-08	2.160	2.190	2.150	2.180	2.073	2,489,988
2025-12-05	2.190	2.200	2.160	2.180	2.073	3,171,642
2025-12-04	2.190	2.210	2.160	2.190	2.082	3,358,928
2025-12-03	2.200	2.230	2.170	2.200	2.092	2,745,617
2025-12-02	2.240	2.270	2.205	2.230	2.120	4,173,360
2025-12-01	2.200	2.250	2.200	2.240	2.130	3,158,589
2025-11-28	2.220	2.240	2.210	2.230	2.120	2,406,474
2025-11-27	2.210	2.250	2.180	2.220	2.111	4,204,926
2025-11-26	2.210	2.230	2.200	2.200	2.092	2,343,516
2025-11-25	2.180	2.230	2.170	2.200	2.092	2,306,640
2025-11-24	2.200	2.220	2.180	2.220	2.111	5,724,705
2025-11-21	2.210	2.240	2.170	2.190	2.082	2,974,453
2025-11-20	2.210	2.235	2.190	2.210	2.101	6,815,294
2025-11-19	2.190	2.240	2.190	2.190	2.082	1,979,885
2025-11-18	2.270	2.280	2.200	2.210	2.101	5,242,410
2025-11-17	2.220	2.300	2.220	2.250	2.139	4,389,647
2025-11-14	2.260	2.290	2.230	2.260	2.149	3,562,218
2025-11-13	2.240	2.250	2.210	2.240	2.130	3,500,237
2025-11-12	2.230	2.290	2.220	2.260	2.149	6,279,856
2025-11-11	2.090	2.210	2.080	2.210	2.101	6,069,027
2025-11-10	2.065	2.095	2.055	2.090	1.987	3,904,958
2025-11-07	2.000	2.050	1.990	2.030	1.930	2,150,387

← NewerPage 4 of 22 · 1,268 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.