Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.300	18.360	18.190	18.270	17.286	694,839
2024-06-06	18.390	18.490	18.190	18.260	17.276	1,375,063
2024-06-05	18.600	18.610	18.290	18.380	17.390	1,241,891
2024-06-04	18.530	18.540	18.370	18.470	17.475	875,411
2024-06-03	18.500	18.640	18.410	18.640	17.636	550,009
2024-05-31	18.260	18.400	18.190	18.320	17.333	2,752,374
2024-05-30	18.020	18.210	17.890	18.190	17.210	563,782
2024-05-29	18.460	18.460	18.175	18.220	17.239	855,879
2024-05-28	18.780	18.820	18.540	18.540	17.541	690,869
2024-05-27	18.800	18.860	18.600	18.740	17.731	553,432
2024-05-24	18.620	18.810	18.510	18.670	17.664	870,817
2024-05-23	18.490	18.720	18.360	18.690	17.683	998,822
2024-05-22	18.840	18.940	18.705	18.790	17.598	1,479,243
2024-05-21	18.680	18.890	18.570	18.860	17.664	1,097,149
2024-05-20	18.550	18.900	18.410	18.740	17.551	1,065,304
2024-05-17	18.730	18.770	18.530	18.550	17.373	818,874
2024-05-16	18.800	18.965	18.640	18.790	17.598	1,551,778
2024-05-15	18.400	18.720	18.310	18.620	17.439	815,365
2024-05-14	18.200	18.370	18.120	18.310	17.149	1,534,907
2024-05-13	18.350	18.350	18.080	18.210	17.055	1,184,772
2024-05-10	18.440	18.490	18.180	18.300	17.139	1,487,237
2024-05-09	18.670	18.750	17.950	18.400	17.233	1,380,577
2024-05-08	18.040	18.300	17.990	18.300	17.139	772,608
2024-05-07	18.100	18.110	17.920	17.970	16.830	1,390,400
2024-05-06	17.800	18.025	17.670	17.950	16.811	1,168,776
2024-05-03	17.930	18.020	17.600	17.710	16.587	1,539,586
2024-05-02	17.990	18.040	17.890	17.980	16.839	474,859
2024-05-01	17.960	18.070	17.860	17.940	16.802	431,825
2024-04-30	18.090	18.115	17.870	18.100	16.952	908,280
2024-04-29	18.050	18.180	17.930	18.120	16.971	1,017,807
2024-04-26	18.040	18.120	17.690	17.780	16.652	1,185,613
2024-04-24	18.420	18.570	18.310	18.310	17.149	2,269,250
2024-04-23	18.300	18.450	18.260	18.340	17.177	734,157
2024-04-22	18.200	18.300	18.110	18.280	17.120	890,915
2024-04-19	17.920	17.970	17.690	17.960	16.821	1,475,567
2024-04-18	17.860	18.000	17.770	17.990	16.849	519,022
2024-04-17	17.700	17.820	17.600	17.760	16.633	773,303
2024-04-16	17.920	18.000	17.560	17.660	16.540	817,774
2024-04-15	17.930	18.040	17.790	17.910	16.774	838,355
2024-04-12	17.740	18.150	17.680	17.970	16.830	975,159
2024-04-11	17.620	17.850	17.560	17.820	16.690	792,817
2024-04-10	17.950	18.040	17.660	17.750	16.624	983,879
2024-04-09	17.940	18.070	17.790	17.840	16.708	1,006,813
2024-04-08	18.040	18.080	17.800	17.910	16.774	876,465
2024-04-05	17.940	18.080	17.890	18.080	16.933	643,218
2024-04-04	18.120	18.190	17.960	18.050	16.905	717,276
2024-04-03	18.190	18.330	17.900	17.980	16.839	944,057
2024-04-02	18.140	18.370	18.110	18.340	17.177	2,420,480
2024-03-28	17.990	18.275	17.890	18.260	17.102	1,371,109
2024-03-27	18.100	18.100	17.810	17.850	16.718	1,784,085
2024-03-26	17.740	18.080	17.725	18.070	16.924	1,429,326
2024-03-25	17.640	17.850	17.640	17.710	16.587	968,235
2024-03-22	17.590	17.600	17.410	17.510	16.399	1,494,970
2024-03-21	17.590	17.630	17.470	17.510	16.399	1,427,599
2024-03-20	17.520	17.530	17.350	17.490	16.381	649,189
2024-03-19	17.450	17.530	17.395	17.490	16.381	888,975
2024-03-18	17.200	17.410	17.170	17.390	16.287	654,821
2024-03-15	17.270	17.350	17.060	17.250	16.156	1,750,282
2024-03-14	17.210	17.410	17.110	17.290	16.193	765,793
2024-03-13	17.130	17.300	17.100	17.240	16.146	1,256,824

← NewerPage 11 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.