Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.950	1.975	1.933	1.950	1.811	3,310,001
2025-05-21	1.960	1.970	1.935	1.950	1.811	3,488,993
2025-05-20	1.940	1.970	1.930	1.955	1.816	4,395,199
2025-05-19	1.925	1.940	1.905	1.915	1.779	4,567,773
2025-05-16	1.940	1.970	1.925	1.955	1.816	3,741,382
2025-05-15	1.840	1.930	1.840	1.930	1.793	3,095,067
2025-05-14	1.955	1.960	1.920	1.920	1.783	2,213,531
2025-05-13	1.935	1.955	1.925	1.950	1.811	4,574,020
2025-05-12	1.925	1.925	1.880	1.900	1.765	2,995,973
2025-05-09	1.885	1.915	1.885	1.905	1.769	1,869,839
2025-05-08	1.875	1.910	1.860	1.885	1.751	2,162,839
2025-05-07	1.835	1.905	1.828	1.870	1.737	4,246,753
2025-05-06	1.840	1.865	1.830	1.850	1.718	1,575,619
2025-05-05	1.855	1.860	1.823	1.830	1.700	3,787,795
2025-05-02	1.825	1.845	1.815	1.835	1.704	1,388,548
2025-05-01	1.815	1.850	1.815	1.840	1.709	2,660,554
2025-04-30	1.830	1.830	1.788	1.810	1.681	3,884,032
2025-04-29	1.810	1.830	1.800	1.830	1.700	3,062,006
2025-04-28	1.795	1.820	1.790	1.795	1.667	3,547,236
2025-04-24	1.770	1.815	1.770	1.795	1.667	3,735,183
2025-04-23	1.755	1.775	1.720	1.765	1.639	3,740,387
2025-04-22	1.735	1.745	1.700	1.720	1.597	3,179,447
2025-04-17	1.745	1.765	1.735	1.755	1.630	2,387,584
2025-04-16	1.725	1.755	1.723	1.750	1.625	2,859,124
2025-04-15	1.755	1.760	1.710	1.735	1.611	4,516,408
2025-04-14	1.745	1.760	1.725	1.750	1.625	4,464,568
2025-04-11	1.730	1.740	1.710	1.740	1.616	3,439,473
2025-04-10	1.800	1.805	1.735	1.760	1.635	4,733,542
2025-04-09	1.700	1.720	1.680	1.700	1.579	4,191,030
2025-04-08	1.730	1.755	1.700	1.755	1.630	3,874,813
2025-04-07	1.680	1.750	1.655	1.735	1.611	8,541,163
2025-04-04	1.795	1.805	1.755	1.770	1.644	3,703,307
2025-04-03	1.835	1.850	1.815	1.825	1.695	4,407,496
2025-04-02	1.925	1.930	1.875	1.875	1.741	3,138,153
2025-04-01	1.900	1.925	1.875	1.900	1.765	3,413,874
2025-03-31	1.890	1.900	1.830	1.880	1.746	13,188,904
2025-03-28	1.960	1.975	1.775	1.800	1.672	6,862,694
2025-03-27	1.965	1.970	1.953	1.965	1.825	6,325,781
2025-03-26	1.970	1.995	1.940	1.955	1.816	3,295,151
2025-03-25	1.995	2.003	1.975	1.980	1.839	2,485,520
2025-03-24	1.980	1.995	1.960	1.990	1.848	3,390,814
2025-03-21	2.000	2.010	1.980	1.985	1.844	6,633,871
2025-03-20	1.980	2.000	1.963	2.000	1.858	6,228,440
2025-03-19	1.985	2.010	1.955	1.985	1.844	5,770,205
2025-03-18	2.020	2.030	1.970	1.990	1.848	8,495,272
2025-03-17	1.970	1.990	1.963	1.990	1.848	3,524,733
2025-03-14	2.000	2.000	1.880	1.960	1.820	9,885,646
2025-03-13	1.980	2.010	1.950	2.000	1.858	8,302,899
2025-03-12	2.000	2.025	1.975	1.980	1.839	5,150,678
2025-03-11	2.020	2.040	2.000	2.040	1.895	12,223,005
2025-03-10	2.030	2.060	2.030	2.050	1.904	3,121,917
2025-03-07	2.030	2.065	2.010	2.030	1.885	4,420,812
2025-03-06	2.070	2.090	2.030	2.030	1.885	3,786,633
2025-03-05	2.050	2.060	2.020	2.050	1.904	3,808,767
2025-03-04	2.080	2.100	2.060	2.070	1.923	3,232,010
2025-03-03	2.130	2.140	2.070	2.110	1.960	8,885,988
2025-02-28	2.100	2.140	2.070	2.110	1.960	9,305,090
2025-02-27	2.140	2.160	2.120	2.160	1.960	7,021,187
2025-02-26	2.120	2.150	2.080	2.120	1.923	5,574,659
2025-02-25	2.180	2.180	2.120	2.120	1.923	7,083,217

← NewerPage 7 of 22 · 1,269 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.