Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	12.840	12.890	12.350	12.830	11.525	3,125,938
2022-10-07	13.250	13.250	13.040	13.040	11.713	1,293,685
2022-10-06	13.500	13.520	13.300	13.380	12.019	1,435,984
2022-10-05	13.320	13.620	13.280	13.600	12.216	2,766,962
2022-10-04	13.520	13.590	13.290	13.390	12.028	1,439,940
2022-10-03	13.290	13.360	13.170	13.300	11.947	789,361
2022-09-30	13.360	13.420	13.130	13.220	11.875	1,241,518
2022-09-29	13.470	13.510	13.330	13.480	12.108	1,133,476
2022-09-28	13.170	13.390	13.170	13.270	11.920	1,102,467
2022-09-27	13.410	13.480	13.145	13.260	11.911	1,816,259
2022-09-26	13.490	13.520	13.230	13.460	12.090	1,171,131
2022-09-23	14.020	14.070	13.610	13.760	12.360	1,105,693
2022-09-21	14.120	14.250	14.080	14.090	12.656	700,727
2022-09-20	14.540	14.590	14.280	14.340	12.881	824,900
2022-09-19	14.300	14.450	14.210	14.320	12.863	579,095
2022-09-16	14.350	14.510	14.320	14.360	12.899	2,138,828
2022-09-15	14.580	14.580	14.400	14.510	13.034	975,784
2022-09-14	14.370	14.510	14.240	14.460	12.989	1,195,000
2022-09-13	14.960	14.960	14.670	14.670	13.177	1,017,500
2022-09-12	14.770	14.900	14.660	14.820	13.312	1,421,232
2022-09-09	14.670	14.780	14.580	14.680	13.186	1,271,892
2022-09-08	14.710	14.820	14.600	14.820	13.312	1,233,018
2022-09-07	14.710	14.740	14.500	14.590	13.105	1,635,294
2022-09-06	15.400	15.400	14.870	14.900	13.384	2,110,598
2022-09-05	15.230	15.370	15.160	15.340	13.779	2,292,923
2022-09-02	15.290	15.370	15.090	15.180	13.635	1,054,882
2022-09-01	15.320	15.400	15.080	15.310	13.752	2,068,635
2022-08-31	15.600	15.630	15.330	15.470	13.896	2,694,635
2022-08-30	15.500	15.670	15.485	15.550	13.968	997,695
2022-08-29	15.380	15.500	15.150	15.500	13.923	880,796
2022-08-26	15.690	15.760	15.560	15.600	14.013	1,255,151
2022-08-25	15.580	15.720	15.510	15.610	14.022	830,643
2022-08-24	15.580	15.660	15.480	15.510	13.932	791,753
2022-08-23	15.610	15.710	15.540	15.550	13.968	1,329,901
2022-08-22	15.530	15.685	15.430	15.650	14.058	1,092,183
2022-08-19	15.650	15.690	15.530	15.610	14.022	631,196
2022-08-18	15.610	15.630	15.490	15.590	14.004	831,405
2022-08-17	15.680	15.680	15.480	15.650	14.058	915,733
2022-08-16	15.690	15.770	15.610	15.660	14.067	1,350,472
2022-08-15	15.560	15.660	15.460	15.630	14.040	1,180,893
2022-08-12	15.510	15.660	15.450	15.560	13.977	1,230,433
2022-08-11	15.610	15.620	15.420	15.530	13.950	2,112,639
2022-08-10	15.770	15.820	15.410	15.410	13.842	6,477,557
2022-08-09	15.500	15.920	15.470	15.810	14.201	2,718,836
2022-08-08	15.490	15.590	15.440	15.470	13.896	2,057,310
2022-08-05	15.570	15.710	15.380	15.510	13.932	2,202,461
2022-08-04	15.500	15.760	15.280	15.600	14.013	6,663,916
2022-08-03	17.200	17.200	17.200	17.200	15.450	0
2022-08-02	17.100	17.220	16.980	17.200	15.450	681,724
2022-08-01	16.980	17.020	16.780	17.000	15.270	791,093
2022-07-29	16.750	16.830	16.460	16.780	15.073	1,019,659
2022-07-28	16.970	16.980	16.560	16.630	14.938	1,117,881
2022-07-27	16.640	16.940	16.640	16.800	15.091	880,642
2022-07-26	16.840	16.870	16.630	16.810	15.100	880,641
2022-07-25	16.570	16.630	16.480	16.630	14.938	941,502
2022-07-22	16.500	16.550	16.280	16.460	14.785	1,525,102
2022-07-21	16.490	16.800	16.440	16.650	14.956	731,160
2022-07-20	16.390	16.600	16.090	16.500	14.821	1,353,172
2022-07-19	16.200	16.200	15.990	16.160	14.516	1,459,873
2022-07-18	15.990	16.200	15.940	16.200	14.552	867,100

← NewerPage 18 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.