Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	15.900	16.200	15.870	15.950	14.938	971,840
2023-12-12	15.600	15.870	15.530	15.790	14.788	901,549
2023-12-11	15.590	15.670	15.520	15.650	14.657	528,438
2023-12-08	15.520	15.580	15.460	15.580	14.592	438,896
2023-12-07	15.610	15.640	15.440	15.580	14.592	724,629
2023-12-06	15.470	15.670	15.410	15.670	14.676	1,072,941
2023-12-05	15.580	15.650	15.420	15.440	14.461	652,911
2023-12-04	15.690	15.730	15.390	15.650	14.657	728,226
2023-12-01	15.460	15.590	15.390	15.590	14.601	389,134
2023-11-30	15.560	15.620	15.330	15.620	14.629	3,000,186
2023-11-29	15.520	15.570	15.450	15.470	14.489	433,899
2023-11-28	15.580	15.720	15.490	15.490	14.507	506,234
2023-11-27	15.700	15.710	15.490	15.540	14.554	557,159
2023-11-24	15.700	15.770	15.600	15.600	14.610	416,604
2023-11-23	15.590	15.700	15.560	15.700	14.704	529,579
2023-11-22	15.610	15.650	15.430	15.640	14.648	538,483
2023-11-21	15.660	15.800	15.530	15.680	14.685	1,177,405
2023-11-20	15.790	15.860	15.600	15.630	14.639	618,832
2023-11-17	15.700	15.860	15.570	15.750	14.751	957,762
2023-11-16	15.820	15.910	15.630	15.700	14.704	868,858
2023-11-15	15.830	16.030	15.780	16.010	14.760	1,247,670
2023-11-14	15.540	15.620	15.410	15.560	14.345	917,488
2023-11-13	15.530	15.680	15.380	15.440	14.235	1,103,291
2023-11-10	15.350	15.595	15.340	15.450	14.244	1,067,458
2023-11-09	15.450	15.670	15.145	15.480	14.272	2,393,697
2023-11-08	15.070	15.140	14.920	15.060	13.884	1,250,420
2023-11-07	14.890	15.050	14.810	14.900	13.737	890,753
2023-11-06	15.070	15.070	14.810	14.860	13.700	922,486
2023-11-03	14.880	14.970	14.710	14.920	13.755	861,166
2023-11-02	14.660	14.800	14.610	14.670	13.525	538,645
2023-11-01	14.700	14.700	13.810	14.450	13.322	2,697,732
2023-10-31	14.610	14.820	14.600	14.660	13.516	1,253,464
2023-10-30	14.650	14.750	14.540	14.610	13.470	600,714
2023-10-27	14.730	14.850	14.650	14.800	13.645	486,335
2023-10-26	14.710	14.780	14.350	14.640	13.497	1,625,783
2023-10-25	14.730	14.840	14.670	14.740	13.589	1,116,530
2023-10-24	14.880	14.910	14.630	14.710	13.562	724,628
2023-10-23	14.940	15.010	14.860	14.900	13.737	675,215
2023-10-20	15.060	15.080	14.930	15.080	13.903	609,067
2023-10-19	15.230	15.270	15.110	15.200	14.014	892,303
2023-10-18	15.700	15.700	15.440	15.520	14.309	922,241
2023-10-17	15.650	15.690	15.530	15.580	14.364	599,200
2023-10-16	15.490	15.680	15.430	15.560	14.345	480,955
2023-10-13	15.500	15.630	15.420	15.630	14.410	587,631
2023-10-12	15.730	15.790	15.640	15.670	14.447	1,012,946
2023-10-11	15.600	15.695	15.510	15.640	14.419	604,430
2023-10-10	15.520	15.730	15.470	15.560	14.345	903,553
2023-10-09	15.360	15.480	15.270	15.380	14.179	523,734
2023-10-06	15.310	15.470	15.305	15.330	14.133	1,185,443
2023-10-05	15.210	15.370	15.090	15.330	14.133	609,344
2023-10-04	15.090	15.250	15.020	15.150	13.967	1,108,693
2023-10-03	15.220	15.270	15.090	15.170	13.986	947,350
2023-10-02	15.530	15.600	15.390	15.450	14.244	500,753
2023-09-29	15.410	15.690	15.410	15.590	14.373	1,004,864
2023-09-28	15.170	15.600	15.170	15.450	14.244	1,420,171
2023-09-27	15.060	15.275	14.995	15.270	14.078	752,389
2023-09-26	15.080	15.280	15.070	15.130	13.949	1,025,439
2023-09-25	15.150	15.150	14.780	15.060	13.884	960,264
2023-09-22	15.040	15.220	14.950	15.220	14.032	914,920
2023-09-21	15.610	15.640	15.260	15.400	14.198	2,031,124

← NewerPage 13 of 22 · 1,265 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.