Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	17.800	18.030	17.700	18.010	17.040	719,874
2024-08-30	18.100	18.100	17.690	17.760	16.803	2,974,483
2024-08-29	17.910	18.050	17.870	18.010	17.040	861,900
2024-08-28	17.940	18.090	17.890	18.050	17.078	831,996
2024-08-27	17.980	18.090	17.900	17.960	16.993	601,751
2024-08-26	18.010	18.205	17.940	18.050	17.078	536,693
2024-08-23	17.980	17.980	17.840	17.930	16.964	896,322
2024-08-22	18.120	18.170	17.970	18.040	17.068	666,893
2024-08-21	18.230	18.240	17.980	18.070	17.097	593,700
2024-08-20	18.450	18.510	18.260	18.380	17.390	595,537
2024-08-19	18.240	18.550	18.210	18.420	17.428	845,290
2024-08-16	18.100	18.310	18.025	18.290	17.305	1,244,303
2024-08-15	17.860	18.170	17.815	17.900	16.936	836,407
2024-08-14	18.080	18.130	17.840	17.860	16.898	961,918
2024-08-13	17.990	18.040	17.880	18.030	17.059	926,151
2024-08-12	17.900	18.260	17.880	18.150	17.172	759,908
2024-08-09	17.800	17.890	17.630	17.820	16.860	440,577
2024-08-08	17.490	17.770	17.460	17.660	16.709	875,191
2024-08-07	17.350	17.630	17.310	17.500	16.557	675,302
2024-08-06	17.350	17.470	17.210	17.350	16.415	1,125,247
2024-08-05	17.440	17.485	17.200	17.300	16.368	901,753
2024-08-02	17.770	17.880	17.640	17.870	16.907	957,818
2024-08-01	18.100	18.180	18.030	18.120	17.144	693,232
2024-07-31	17.630	17.980	17.620	17.960	16.993	1,019,156
2024-07-30	17.410	17.590	17.360	17.520	16.576	741,360
2024-07-29	17.590	17.640	17.495	17.600	16.652	897,720
2024-07-26	17.480	17.530	17.310	17.410	16.472	691,635
2024-07-25	17.400	17.550	17.360	17.390	16.453	1,116,288
2024-07-24	17.570	17.610	17.420	17.530	16.586	670,818
2024-07-23	17.640	17.770	17.595	17.630	16.680	982,756
2024-07-22	17.390	17.695	17.350	17.620	16.671	790,805
2024-07-19	17.510	17.600	17.350	17.600	16.652	964,910
2024-07-18	17.830	17.950	17.670	17.700	16.747	924,970
2024-07-17	17.890	17.900	17.720	17.780	16.822	543,944
2024-07-16	17.840	17.900	17.630	17.650	16.699	727,391
2024-07-15	18.080	18.110	17.780	17.800	16.841	613,272
2024-07-12	17.950	18.000	17.760	17.950	16.983	712,603
2024-07-11	18.010	18.050	17.730	17.850	16.889	911,285
2024-07-10	17.580	17.770	17.480	17.660	16.709	1,324,116
2024-07-09	17.450	17.650	17.380	17.640	16.690	760,874
2024-07-08	17.700	17.740	17.310	17.370	16.434	807,952
2024-07-05	17.800	17.920	17.690	17.820	16.860	927,434
2024-07-04	17.660	17.900	17.530	17.900	16.936	752,330
2024-07-03	17.630	17.665	17.390	17.430	16.491	1,171,771
2024-07-02	17.650	17.720	17.580	17.670	16.718	1,151,919
2024-07-01	17.750	17.770	17.590	17.670	16.718	623,432
2024-06-28	18.000	18.080	17.870	17.870	16.907	559,301
2024-06-27	17.650	17.950	17.540	17.950	16.983	862,442
2024-06-26	17.950	17.980	17.700	17.800	16.841	797,162
2024-06-25	17.840	17.990	17.800	17.960	16.993	842,272
2024-06-24	17.730	17.820	17.620	17.820	16.860	1,921,674
2024-06-21	17.910	17.910	17.570	17.630	16.680	2,558,678
2024-06-20	17.990	18.030	17.800	17.870	16.907	1,110,804
2024-06-19	18.010	18.070	17.890	17.990	17.021	557,152
2024-06-18	18.020	18.050	17.900	18.040	17.068	816,239
2024-06-17	17.990	17.990	17.740	17.840	16.879	651,260
2024-06-14	18.120	18.130	17.880	18.000	17.030	706,162
2024-06-13	18.240	18.300	18.070	18.090	17.116	892,986
2024-06-12	18.090	18.165	18.035	18.150	17.172	605,390
2024-06-11	18.160	18.210	18.050	18.160	17.182	990,654

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2850 AUD
2025-11-21	0.3200 AUD
2025-05-22	0.2500 AUD
2024-11-22	0.2800 AUD
2024-05-23	0.1900 AUD
2023-11-16	0.2500 AUD
2023-05-25	0.1800 AUD
2022-11-18	0.2200 AUD
2022-05-31	0.1300 AUD
2021-11-19	0.1650 AUD
2021-05-31	0.0750 AUD
2020-11-30	0.1650 AUD
2020-05-28	0.1650 AUD
2019-11-12	0.3300 AUD
2019-05-30	0.2200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.