Orora Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.170	2.180	2.140	2.150	1.951	7,220,880
2025-02-21	2.220	2.230	2.150	2.160	1.960	4,173,430
2025-02-20	2.190	2.220	2.185	2.200	1.996	7,775,215
2025-02-19	2.260	2.260	2.200	2.210	2.005	7,797,178
2025-02-18	2.260	2.260	2.220	2.260	2.050	9,108,271
2025-02-17	2.220	2.260	2.185	2.220	2.014	11,271,339
2025-02-14	2.200	2.260	2.170	2.220	2.014	7,818,394
2025-02-13	2.210	2.270	2.080	2.230	2.023	12,696,284
2025-02-12	2.300	2.370	2.300	2.340	2.123	5,475,278
2025-02-11	2.250	2.320	2.250	2.310	2.096	2,505,882
2025-02-10	2.240	2.290	2.240	2.280	2.069	1,541,318
2025-02-07	2.270	2.320	2.250	2.280	2.069	2,268,520
2025-02-06	2.250	2.280	2.250	2.250	2.041	3,112,377
2025-02-05	2.300	2.310	2.240	2.250	2.041	5,562,455
2025-02-04	2.280	2.340	2.270	2.300	2.087	4,484,761
2025-02-03	2.300	2.300	2.210	2.210	2.005	6,342,787
2025-01-31	2.400	2.400	2.330	2.370	2.150	4,946,606
2025-01-30	2.420	2.420	2.340	2.380	2.159	4,359,716
2025-01-29	2.380	2.445	2.380	2.440	2.214	1,934,956
2025-01-28	2.390	2.410	2.370	2.380	2.159	1,647,936
2025-01-24	2.360	2.390	2.345	2.390	2.168	1,694,764
2025-01-23	2.390	2.390	2.345	2.350	2.132	2,117,655
2025-01-22	2.390	2.410	2.370	2.390	2.168	2,139,352
2025-01-21	2.410	2.425	2.370	2.380	2.159	1,527,422
2025-01-20	2.430	2.440	2.390	2.400	2.177	1,634,935
2025-01-17	2.400	2.435	2.390	2.410	2.186	1,116,639
2025-01-16	2.430	2.440	2.400	2.420	2.196	2,001,042
2025-01-15	2.390	2.410	2.370	2.380	2.159	1,944,848
2025-01-14	2.400	2.405	2.360	2.390	2.168	1,630,668
2025-01-13	2.420	2.445	2.370	2.370	2.150	2,561,376
2025-01-10	2.430	2.450	2.425	2.440	2.214	1,635,781
2025-01-09	2.430	2.440	2.400	2.420	2.196	2,190,430
2025-01-08	2.430	2.465	2.430	2.440	2.214	1,148,127
2025-01-07	2.430	2.460	2.430	2.450	2.223	960,517
2025-01-06	2.470	2.490	2.400	2.430	2.205	2,092,114
2025-01-03	2.450	2.460	2.430	2.460	2.232	756,378
2025-01-02	2.460	2.470	2.430	2.460	2.232	915,830
2024-12-31	2.470	2.500	2.450	2.460	2.232	1,134,238
2024-12-30	2.460	2.500	2.415	2.490	2.259	2,359,848
2024-12-27	2.460	2.480	2.430	2.430	2.205	1,454,634
2024-12-24	2.440	2.460	2.420	2.460	2.232	1,175,925
2024-12-23	2.390	2.450	2.360	2.430	2.205	3,302,412
2024-12-20	2.370	2.395	2.360	2.380	2.159	4,221,290
2024-12-19	2.280	2.400	2.280	2.380	2.159	9,634,528
2024-12-18	2.380	2.380	2.350	2.350	2.132	4,145,448
2024-12-17	2.360	2.400	2.360	2.380	2.159	2,655,711
2024-12-16	2.400	2.410	2.350	2.350	2.132	2,125,572
2024-12-13	2.360	2.425	2.350	2.410	2.186	3,828,145
2024-12-12	2.470	2.480	2.380	2.390	2.168	4,173,087
2024-12-11	2.410	2.490	2.410	2.430	2.205	8,890,669
2024-12-10	2.420	2.455	2.370	2.420	2.196	4,129,388
2024-12-09	2.400	2.410	2.360	2.390	2.168	2,620,660
2024-12-06	2.390	2.415	2.380	2.400	2.177	2,367,840
2024-12-05	2.420	2.440	2.390	2.410	2.186	1,767,868
2024-12-04	2.410	2.440	2.400	2.420	2.196	2,913,134
2024-12-03	2.440	2.450	2.400	2.430	2.205	9,266,263
2024-12-02	2.430	2.450	2.415	2.420	2.196	1,238,647
2024-11-29	2.470	2.480	2.430	2.430	2.205	7,800,903
2024-11-28	2.470	2.470	2.440	2.470	2.241	2,980,336
2024-11-27	2.480	2.490	2.450	2.470	2.241	2,139,214

← NewerPage 8 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.