Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.620	15.790	15.455	15.590	14.373	1,640,845
2023-09-19	15.600	15.970	15.600	15.880	14.640	1,320,597
2023-09-18	15.950	15.950	15.560	15.660	14.438	779,440
2023-09-15	16.130	16.220	15.960	15.960	14.714	1,415,856
2023-09-14	15.930	15.950	15.760	15.930	14.687	1,007,230
2023-09-13	16.020	16.120	15.860	15.990	14.742	1,087,033
2023-09-12	15.770	16.170	15.740	16.110	14.853	856,381
2023-09-11	15.650	15.810	15.560	15.810	14.576	1,470,623
2023-09-08	15.540	15.620	15.490	15.600	14.382	838,493
2023-09-07	15.320	15.500	15.260	15.480	14.272	1,049,867
2023-09-06	15.280	15.430	15.250	15.380	14.179	1,036,113
2023-09-05	15.500	15.510	15.380	15.450	14.244	780,705
2023-09-04	15.590	15.650	15.500	15.590	14.373	520,970
2023-09-01	15.710	15.730	15.510	15.550	14.336	530,484
2023-08-31	15.630	15.825	15.590	15.710	14.484	2,559,722
2023-08-30	15.320	15.660	15.250	15.540	14.327	920,364
2023-08-29	15.060	15.330	14.970	15.180	13.995	681,564
2023-08-28	15.010	15.180	15.010	15.030	13.857	945,325
2023-08-25	15.070	15.130	14.900	14.970	13.802	652,032
2023-08-24	15.250	15.290	15.080	15.200	14.014	3,508,196
2023-08-23	15.190	15.310	15.130	15.180	13.995	766,740
2023-08-22	15.180	15.300	15.080	15.230	14.041	547,624
2023-08-21	15.220	15.260	15.130	15.130	13.949	896,108
2023-08-18	15.230	15.350	15.140	15.270	14.078	682,253
2023-08-17	15.280	15.400	15.170	15.260	14.069	640,052
2023-08-16	15.250	15.380	15.100	15.290	14.097	970,143
2023-08-15	15.310	15.430	15.270	15.380	14.179	710,019
2023-08-14	15.530	15.550	15.320	15.350	14.152	476,615
2023-08-11	15.710	15.750	15.600	15.670	14.447	464,465
2023-08-10	15.750	15.810	15.680	15.770	14.539	613,283
2023-08-09	15.860	15.920	15.730	15.790	14.557	475,071
2023-08-08	15.840	15.920	15.760	15.820	14.585	903,291
2023-08-07	15.830	15.890	15.790	15.790	14.557	268,613
2023-08-04	15.580	15.900	15.550	15.870	14.631	755,220
2023-08-03	15.690	15.730	15.590	15.660	14.438	817,710
2023-08-02	15.700	15.710	15.520	15.520	14.309	470,677
2023-08-01	15.750	15.865	15.730	15.810	14.576	483,241
2023-07-31	15.790	15.890	15.690	15.750	14.521	509,445
2023-07-28	15.840	15.890	15.710	15.830	14.594	686,128
2023-07-27	15.750	15.985	15.680	15.840	14.604	1,506,096
2023-07-26	15.770	15.780	15.470	15.700	14.475	573,392
2023-07-25	15.360	15.620	15.350	15.610	14.392	896,292
2023-07-24	15.340	15.420	15.230	15.260	14.069	473,929
2023-07-21	15.290	15.420	15.100	15.330	14.133	1,182,987
2023-07-20	15.150	15.280	15.120	15.150	13.967	635,883
2023-07-19	15.190	15.240	15.080	15.150	13.967	639,550
2023-07-18	15.200	15.240	15.090	15.100	13.921	497,248
2023-07-17	15.120	15.130	14.990	15.100	13.921	527,181
2023-07-14	15.020	15.140	14.970	15.130	13.949	650,133
2023-07-13	15.070	15.120	14.890	14.920	13.755	967,986
2023-07-12	15.020	15.050	14.870	14.900	13.737	847,626
2023-07-11	14.660	14.880	14.630	14.880	13.719	1,678,499
2023-07-10	14.680	14.810	14.590	14.600	13.460	657,890
2023-07-07	14.590	14.730	14.470	14.670	13.525	1,410,021
2023-07-06	14.610	14.845	14.560	14.740	13.589	1,251,775
2023-07-05	14.610	14.770	14.575	14.770	13.617	1,442,019
2023-07-04	14.790	14.830	14.560	14.660	13.516	885,410
2023-07-03	14.820	14.880	14.730	14.830	13.672	877,643
2023-06-30	14.790	14.910	14.730	14.830	13.672	1,105,444
2023-06-29	14.720	14.820	14.690	14.750	13.599	2,798,815

← NewerPage 14 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.