Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.890	14.890	14.725	14.730	13.580	2,470,994
2023-06-27	14.980	15.000	14.750	14.810	13.654	817,007
2023-06-26	14.980	14.990	14.800	14.960	13.792	851,240
2023-06-23	15.030	15.080	14.830	14.900	13.737	779,428
2023-06-22	15.430	15.430	15.040	15.100	13.921	1,002,910
2023-06-21	15.390	15.510	15.360	15.410	14.207	580,846
2023-06-20	15.400	15.520	15.300	15.450	14.244	950,692
2023-06-19	15.490	15.490	15.310	15.330	14.133	803,339
2023-06-16	15.320	15.440	15.300	15.310	14.115	2,382,365
2023-06-15	15.190	15.380	15.190	15.290	14.097	1,530,404
2023-06-14	15.540	15.560	15.100	15.160	13.977	1,762,440
2023-06-13	15.070	15.410	15.000	15.360	14.161	1,540,759
2023-06-09	14.970	15.070	14.880	15.050	13.875	875,724
2023-06-08	15.090	15.190	14.930	14.990	13.820	849,802
2023-06-07	15.170	15.220	14.860	15.020	13.848	1,451,414
2023-06-06	15.230	15.350	15.150	15.170	13.986	1,176,445
2023-06-05	15.350	15.445	15.280	15.340	14.143	667,754
2023-06-02	15.310	15.345	15.155	15.290	14.097	2,052,237
2023-06-01	15.260	15.370	15.150	15.230	14.041	840,438
2023-05-31	15.270	15.410	15.140	15.290	14.097	2,653,158
2023-05-30	15.430	15.490	15.270	15.380	14.179	1,228,559
2023-05-29	15.530	15.610	15.380	15.380	14.179	524,293
2023-05-26	15.410	15.530	15.320	15.320	14.124	1,052,349
2023-05-25	15.200	15.520	15.160	15.500	14.290	916,408
2023-05-24	15.730	15.830	15.560	15.580	14.198	668,358
2023-05-23	15.820	15.890	15.690	15.820	14.417	1,578,106
2023-05-22	15.760	15.940	15.690	15.830	14.426	856,423
2023-05-19	15.940	15.940	15.560	15.650	14.262	969,432
2023-05-18	16.100	16.200	15.800	15.860	14.453	949,969
2023-05-17	16.140	16.230	15.900	16.000	14.581	1,271,113
2023-05-16	16.440	16.490	16.185	16.360	14.909	1,284,681
2023-05-15	16.700	16.730	16.390	16.410	14.954	701,063
2023-05-12	17.000	17.070	16.520	16.700	15.219	1,284,819
2023-05-11	16.420	16.950	16.380	16.610	15.137	1,854,276
2023-05-10	16.360	16.565	16.300	16.470	15.009	902,767
2023-05-09	16.640	16.640	16.370	16.420	14.963	842,879
2023-05-08	16.500	16.970	16.470	16.640	15.164	1,080,009
2023-05-05	15.940	16.160	15.810	16.070	14.644	2,148,219
2023-05-04	15.830	16.050	15.720	15.970	14.553	1,006,475
2023-05-03	16.000	16.000	15.760	15.770	14.371	740,211
2023-05-02	16.310	16.340	16.070	16.130	14.699	655,905
2023-05-01	16.400	16.480	16.350	16.390	14.936	758,702
2023-04-28	16.050	16.290	15.930	16.200	14.763	1,021,957
2023-04-27	16.000	16.040	15.950	16.020	14.599	366,760
2023-04-26	16.180	16.190	15.960	16.090	14.663	1,457,229
2023-04-24	16.070	16.160	16.040	16.150	14.717	579,167
2023-04-21	15.950	16.270	15.930	16.120	14.690	872,051
2023-04-20	16.060	16.090	15.880	15.930	14.517	860,535
2023-04-19	15.810	16.070	15.810	16.050	14.626	994,635
2023-04-18	16.030	16.060	15.890	16.010	14.590	563,416
2023-04-17	16.130	16.200	15.970	16.010	14.590	674,490
2023-04-14	16.040	16.140	15.970	16.060	14.635	964,491
2023-04-13	16.240	16.290	16.110	16.160	14.726	1,201,234
2023-04-12	16.110	16.220	15.820	16.120	14.690	1,572,880
2023-04-11	16.080	16.170	15.980	16.110	14.681	1,090,406
2023-04-06	16.100	16.100	15.800	15.910	14.499	605,121
2023-04-05	15.660	16.020	15.480	15.890	14.480	1,383,704
2023-04-04	15.580	15.690	15.410	15.540	14.161	580,804
2023-04-03	15.390	15.610	15.380	15.450	14.079	994,038
2023-03-31	15.410	15.490	15.350	15.390	14.025	874,284

← NewerPage 15 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.