Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	15.290	15.290	15.070	15.230	13.879	1,450,686
2023-03-29	14.990	15.150	14.980	15.100	13.761	875,243
2023-03-28	15.160	15.250	15.010	15.080	13.742	564,763
2023-03-27	15.040	15.130	14.910	15.110	13.770	566,802
2023-03-24	14.750	14.950	14.520	14.950	13.624	1,377,564
2023-03-23	15.200	15.220	14.920	14.990	13.660	1,183,298
2023-03-22	15.190	15.420	15.130	15.350	13.988	825,939
2023-03-21	15.220	15.350	15.000	15.050	13.715	1,076,193
2023-03-20	15.250	15.360	15.070	15.120	13.779	1,031,660
2023-03-17	15.210	15.400	15.100	15.350	13.988	3,552,375
2023-03-16	15.200	15.360	14.910	15.320	13.961	2,356,488
2023-03-15	15.070	15.380	15.050	15.310	13.952	2,249,376
2023-03-14	15.250	15.280	14.900	15.120	13.779	1,505,441
2023-03-13	15.770	15.770	15.410	15.470	14.098	1,026,082
2023-03-10	15.910	15.990	15.660	15.770	14.371	1,378,924
2023-03-09	16.300	16.350	16.085	16.170	14.736	2,066,298
2023-03-08	16.340	16.430	16.250	16.320	14.872	1,171,587
2023-03-07	16.020	16.350	15.960	16.320	14.872	1,685,959
2023-03-06	16.290	16.370	16.250	16.280	14.836	754,498
2023-03-03	16.300	16.310	16.050	16.220	14.781	993,356
2023-03-02	16.460	16.460	16.200	16.250	14.808	1,046,112
2023-03-01	16.010	16.320	15.940	16.270	14.827	817,003
2023-02-28	16.230	16.300	16.100	16.200	14.763	3,577,535
2023-02-27	15.700	16.230	15.700	16.140	14.708	1,480,060
2023-02-24	16.180	16.180	15.860	15.900	14.490	666,514
2023-02-23	16.020	16.060	15.820	15.890	14.480	774,441
2023-02-22	15.680	15.950	15.650	15.890	14.480	992,295
2023-02-21	15.870	16.000	15.780	15.950	14.535	890,259
2023-02-20	16.000	16.105	15.950	15.960	14.544	448,453
2023-02-17	15.960	16.120	15.900	16.060	14.635	1,053,320
2023-02-16	15.920	16.050	15.850	15.950	14.535	1,151,530
2023-02-15	15.900	15.985	15.540	15.810	14.408	1,393,287
2023-02-14	15.770	15.970	15.600	15.830	14.426	1,282,462
2023-02-13	15.430	15.780	15.360	15.620	14.234	1,705,527
2023-02-10	15.250	15.710	15.250	15.490	14.116	1,305,984
2023-02-09	15.710	15.820	15.270	15.420	14.052	1,148,071
2023-02-08	15.290	15.750	15.180	15.670	14.280	1,500,646
2023-02-07	15.140	15.350	15.020	15.290	13.934	1,053,292
2023-02-06	14.800	15.160	14.800	15.160	13.815	504,197
2023-02-03	14.790	14.970	14.640	14.970	13.642	1,251,702
2023-02-02	14.950	14.950	14.410	14.620	13.323	1,243,240
2023-02-01	14.870	14.990	14.800	14.800	13.487	1,128,087
2023-01-31	14.650	14.850	14.570	14.790	13.478	1,162,788
2023-01-30	14.960	14.960	14.630	14.700	13.396	610,498
2023-01-27	14.900	15.000	14.740	14.810	13.496	714,834
2023-01-25	15.030	15.090	14.880	14.950	13.624	769,019
2023-01-24	14.850	15.020	14.850	15.000	13.669	533,472
2023-01-23	15.170	15.170	14.820	15.000	13.669	702,189
2023-01-20	15.200	15.260	15.010	15.050	13.715	719,699
2023-01-19	15.040	15.180	14.990	15.080	13.742	649,903
2023-01-18	15.060	15.060	14.900	15.030	13.697	523,870
2023-01-17	15.040	15.090	14.865	15.030	13.697	765,752
2023-01-16	14.980	15.160	14.880	15.060	13.724	447,474
2023-01-13	15.100	15.200	14.950	14.980	13.651	495,993
2023-01-12	15.050	15.080	14.800	14.900	13.578	524,588
2023-01-11	14.850	14.980	14.740	14.860	13.542	680,535
2023-01-10	14.780	14.900	14.750	14.870	13.551	624,909
2023-01-09	14.920	14.930	14.710	14.740	13.432	472,906
2023-01-06	14.550	14.790	14.550	14.720	13.414	608,005
2023-01-05	14.850	14.900	14.710	14.750	13.442	886,963

← NewerPage 16 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.