Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	17.000	17.120	16.870	16.990	15.912	1,143,895
2024-03-11	17.070	17.090	16.850	16.890	15.819	490,584
2024-03-08	17.080	17.245	16.870	17.140	16.053	1,396,245
2024-03-07	16.990	17.040	16.620	17.010	15.931	1,502,174
2024-03-06	17.180	17.180	16.620	16.820	15.753	1,796,707
2024-03-05	16.990	17.180	16.870	17.160	16.072	1,193,927
2024-03-04	17.100	17.100	16.840	16.990	15.912	1,372,571
2024-03-01	17.030	17.190	16.885	16.950	15.875	1,378,279
2024-02-29	17.240	17.340	17.020	17.110	16.025	4,096,927
2024-02-28	16.980	17.180	16.760	17.020	15.940	2,474,289
2024-02-27	17.020	17.180	16.900	16.900	15.828	1,529,084
2024-02-26	17.000	17.250	16.980	17.090	16.006	1,790,313
2024-02-23	17.030	17.080	16.840	16.930	15.856	1,072,754
2024-02-22	16.950	17.070	16.760	16.990	15.912	2,311,264
2024-02-21	16.850	16.850	16.850	16.850	15.781	0
2024-02-20	16.890	16.910	16.720	16.850	15.781	751,587
2024-02-19	16.870	16.980	16.835	16.890	15.819	445,885
2024-02-16	17.000	17.000	16.600	16.730	15.669	1,304,878
2024-02-15	16.470	16.920	16.470	16.820	15.753	1,479,613
2024-02-14	16.230	16.290	16.120	16.240	15.210	743,098
2024-02-13	16.400	16.450	16.290	16.360	15.322	839,118
2024-02-12	16.310	16.395	16.280	16.340	15.304	560,016
2024-02-09	16.320	16.380	16.260	16.320	15.285	865,994
2024-02-08	16.500	16.610	16.290	16.290	15.257	762,758
2024-02-07	16.500	16.620	16.410	16.470	15.425	757,150
2024-02-06	16.430	16.450	16.260	16.350	15.313	929,832
2024-02-05	16.320	16.500	16.250	16.490	15.444	594,911
2024-02-02	16.260	16.500	16.225	16.460	15.416	974,920
2024-02-01	16.190	16.220	16.000	16.160	15.135	748,130
2024-01-31	16.050	16.265	15.990	16.260	15.229	1,129,809
2024-01-30	16.090	16.185	15.980	16.020	15.004	558,747
2024-01-29	16.080	16.090	15.920	16.050	15.032	830,089
2024-01-25	15.900	16.070	15.790	16.020	15.004	800,690
2024-01-24	16.090	16.090	15.830	15.880	14.873	676,277
2024-01-23	16.110	16.150	15.970	15.980	14.966	1,358,264
2024-01-22	16.050	16.125	15.940	16.080	15.060	817,094
2024-01-19	16.060	16.230	15.960	15.990	14.976	1,261,172
2024-01-18	15.600	15.990	15.540	15.920	14.910	1,272,847
2024-01-17	15.790	15.840	15.660	15.790	14.788	909,458
2024-01-16	15.920	15.920	15.660	15.780	14.779	1,073,471
2024-01-15	15.980	16.090	15.920	16.090	15.069	58,913
2024-01-12	15.860	16.020	15.850	15.960	14.948	588,980
2024-01-11	16.020	16.040	15.870	15.880	14.873	1,075,631
2024-01-10	16.060	16.145	15.850	15.870	14.863	735,130
2024-01-09	16.160	16.380	16.110	16.110	15.088	812,580
2024-01-08	15.900	16.160	15.870	16.060	15.041	816,937
2024-01-05	15.820	16.020	15.760	15.950	14.938	744,693
2024-01-04	15.710	15.790	15.610	15.790	14.788	567,817
2024-01-03	15.750	15.820	15.660	15.710	14.713	614,935
2024-01-02	15.970	16.000	15.870	15.930	14.920	640,738
2023-12-29	15.840	15.950	15.790	15.940	14.929	704,216
2023-12-28	15.910	15.950	15.750	15.860	14.854	617,665
2023-12-27	15.990	15.990	15.710	15.780	14.779	755,909
2023-12-22	15.940	15.990	15.680	15.740	14.742	949,451
2023-12-21	16.050	16.200	15.790	15.970	14.957	1,904,628
2023-12-20	16.830	16.900	16.180	16.210	15.182	1,381,738
2023-12-19	16.530	16.680	16.430	16.630	15.575	746,709
2023-12-18	16.250	16.630	16.250	16.460	15.416	502,854
2023-12-15	16.500	16.530	16.370	16.470	15.425	2,398,333
2023-12-14	16.240	16.450	16.100	16.360	15.322	1,629,380

← NewerPage 12 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.