Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	14.850	14.900	14.710	14.750	13.442	886,963
2023-01-04	14.900	14.920	14.680	14.760	13.451	814,904
2023-01-03	15.290	15.290	14.600	14.720	13.414	585,642
2022-12-30	15.210	15.210	15.010	15.060	13.724	443,444
2022-12-29	15.310	15.310	14.930	15.040	13.706	748,252
2022-12-28	15.400	15.460	15.160	15.250	13.897	685,556
2022-12-23	15.330	15.440	15.240	15.440	14.070	741,288
2022-12-22	15.700	15.700	15.470	15.530	14.152	838,567
2022-12-21	15.560	15.690	15.510	15.600	14.216	1,710,598
2022-12-20	15.310	15.510	15.220	15.430	14.061	1,920,572
2022-12-19	15.450	15.450	15.210	15.260	13.906	655,072
2022-12-16	15.260	15.420	15.170	15.390	14.025	1,543,459
2022-12-15	15.440	15.560	15.360	15.480	14.107	1,330,831
2022-12-14	15.500	15.595	15.430	15.490	14.116	1,151,135
2022-12-13	15.320	15.370	15.180	15.360	13.997	1,105,286
2022-12-12	15.330	15.360	15.120	15.210	13.861	1,409,688
2022-12-09	15.000	15.570	14.970	15.440	14.070	1,645,494
2022-12-08	15.190	15.190	14.950	15.010	13.679	755,710
2022-12-07	14.750	15.050	14.750	14.890	13.569	1,393,236
2022-12-06	14.600	15.120	14.470	14.920	13.596	1,486,061
2022-12-05	14.470	14.680	14.450	14.580	13.287	996,535
2022-12-02	14.860	14.870	14.440	14.490	13.205	1,420,606
2022-12-01	14.950	15.050	14.750	14.830	13.514	914,760
2022-11-30	15.070	15.070	14.830	14.830	13.514	3,330,463
2022-11-29	15.050	15.110	14.910	14.970	13.642	1,145,991
2022-11-28	15.340	15.440	15.030	15.130	13.788	922,043
2022-11-25	15.230	15.305	15.070	15.270	13.915	811,665
2022-11-24	15.200	15.250	15.090	15.250	13.897	557,486
2022-11-23	15.350	15.390	15.080	15.190	13.843	663,551
2022-11-22	15.260	15.350	15.140	15.140	13.797	713,739
2022-11-21	15.140	15.200	15.000	15.170	13.824	501,964
2022-11-18	15.210	15.220	15.050	15.090	13.751	649,613
2022-11-17	15.220	15.380	15.120	15.370	13.806	1,019,312
2022-11-16	15.480	15.500	15.070	15.220	13.671	1,435,060
2022-11-15	15.480	15.700	15.420	15.550	13.968	1,513,210
2022-11-14	15.400	15.460	15.220	15.350	13.788	1,800,806
2022-11-11	15.200	15.445	14.850	15.100	13.564	1,818,158
2022-11-10	14.960	15.080	14.850	14.990	13.465	1,571,932
2022-11-09	14.780	15.300	14.640	15.070	13.537	1,929,213
2022-11-08	13.920	14.160	13.720	14.090	12.656	1,266,598
2022-11-07	13.920	14.060	13.860	13.930	12.513	1,285,785
2022-11-04	14.270	14.440	14.080	14.160	12.719	1,243,026
2022-11-03	13.840	14.080	13.840	14.080	12.647	744,022
2022-11-02	14.450	14.450	14.170	14.170	12.728	791,738
2022-11-01	13.820	14.210	13.780	14.210	12.764	798,549
2022-10-31	14.000	14.030	13.780	13.880	12.468	833,266
2022-10-28	13.620	13.870	13.600	13.780	12.378	841,203
2022-10-27	13.860	13.860	13.660	13.710	12.315	667,976
2022-10-26	13.790	13.820	13.670	13.760	12.360	522,756
2022-10-25	13.680	13.770	13.550	13.640	12.252	546,003
2022-10-24	13.590	13.760	13.550	13.710	12.315	723,094
2022-10-21	13.430	13.480	13.300	13.360	12.001	1,039,190
2022-10-20	13.570	13.705	13.490	13.540	12.162	948,083
2022-10-19	13.680	13.790	13.610	13.730	12.333	818,458
2022-10-18	13.520	13.600	13.430	13.550	12.171	1,482,626
2022-10-17	13.240	13.510	13.220	13.410	12.046	1,072,318
2022-10-14	13.500	13.660	13.420	13.640	12.252	1,553,232
2022-10-13	13.390	13.425	13.220	13.330	11.974	818,873
2022-10-12	13.510	13.785	13.370	13.420	12.055	1,566,460
2022-10-11	13.100	13.660	12.630	13.390	12.028	2,562,113

← NewerPage 17 of 22 · 1,266 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.