Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.790	15.970	15.630	15.850	14.237	1,249,426
2022-07-14	15.490	16.030	15.480	15.960	14.336	1,661,579
2022-07-13	15.770	15.780	15.415	15.480	13.905	896,176
2022-07-12	15.810	15.810	15.590	15.680	14.085	921,530
2022-07-11	15.320	15.700	15.320	15.640	14.049	615,600
2022-07-08	15.580	15.650	15.470	15.550	13.968	965,141
2022-07-07	15.510	15.560	15.200	15.340	13.779	1,025,681
2022-07-06	15.600	15.745	15.345	15.370	13.806	1,669,428
2022-07-05	15.800	15.880	15.670	15.670	14.076	897,824
2022-07-04	16.050	16.050	15.720	15.740	14.138	758,509
2022-07-01	16.050	16.050	15.800	15.820	14.210	965,573
2022-06-30	15.980	16.010	15.770	15.770	14.165	1,022,686
2022-06-29	15.940	16.040	15.860	15.950	14.327	1,211,937
2022-06-28	16.270	16.300	16.000	16.060	14.426	1,379,275
2022-06-27	16.050	16.200	15.850	16.030	14.399	2,212,765
2022-06-24	15.510	15.740	15.430	15.470	13.896	1,807,276
2022-06-23	15.600	16.010	15.350	15.770	14.165	2,106,664
2022-06-22	15.210	15.670	15.110	15.570	13.986	2,527,507
2022-06-21	15.000	15.330	14.880	15.060	13.528	877,617
2022-06-20	15.060	15.100	14.780	15.050	13.519	1,016,725
2022-06-17	14.910	15.100	14.800	15.100	13.564	2,751,389
2022-06-16	15.650	15.670	15.150	15.250	13.698	2,696,898
2022-06-15	15.790	15.930	15.510	15.660	14.067	2,386,603
2022-06-14	15.420	15.670	15.240	15.670	14.076	2,506,120
2022-06-10	16.380	16.420	16.120	16.160	14.516	2,156,457
2022-06-09	16.260	16.350	16.090	16.230	14.579	1,787,994
2022-06-08	16.500	16.590	16.380	16.550	14.866	1,640,988
2022-06-07	16.610	16.660	16.230	16.380	14.713	1,069,889
2022-06-06	16.680	16.810	16.520	16.650	14.956	856,433
2022-06-03	16.610	16.720	16.490	16.720	15.019	1,147,226
2022-06-02	16.290	16.460	16.185	16.420	14.749	1,183,051
2022-06-01	16.350	16.560	16.250	16.400	14.731	759,804
2022-05-31	16.270	16.430	16.080	16.190	14.543	3,084,860
2022-05-30	16.760	16.760	16.190	16.410	14.623	2,127,367
2022-05-27	16.410	16.610	16.130	16.550	14.748	2,205,925
2022-05-26	16.120	16.370	16.060	16.240	14.472	1,319,986
2022-05-25	15.860	16.170	15.725	16.140	14.383	2,215,736
2022-05-24	15.910	16.070	15.590	15.590	13.893	2,603,644
2022-05-23	16.700	16.700	16.080	16.210	14.445	1,448,145
2022-05-20	16.610	16.760	16.320	16.450	14.659	2,211,336
2022-05-19	16.940	17.130	16.760	16.950	15.105	1,891,712
2022-05-18	16.990	17.100	16.740	17.100	15.238	1,789,099
2022-05-17	16.700	16.830	16.390	16.620	14.811	1,529,480
2022-05-16	16.430	16.530	16.040	16.350	14.570	1,388,458
2022-05-13	16.870	16.900	16.090	16.380	14.597	3,192,993
2022-05-12	16.300	17.020	16.190	16.400	14.615	6,439,036
2022-05-11	15.610	15.720	15.470	15.670	13.964	837,619
2022-05-10	15.550	15.870	15.460	15.800	14.080	1,449,787
2022-05-09	15.730	15.980	15.700	15.830	14.107	1,291,539
2022-05-06	16.260	16.290	15.850	15.910	14.178	1,325,052
2022-05-05	16.470	16.620	16.320	16.460	14.668	890,707
2022-05-04	16.580	16.650	16.410	16.410	14.623	885,553
2022-05-03	16.190	16.480	16.180	16.350	14.570	727,562
2022-05-02	16.250	16.420	16.210	16.280	14.508	723,075
2022-04-29	16.310	16.480	16.260	16.470	14.677	1,024,889
2022-04-28	16.440	16.470	16.250	16.360	14.579	1,285,653
2022-04-27	16.310	16.450	16.050	16.340	14.561	1,144,325
2022-04-26	16.170	16.400	16.170	16.380	14.597	1,284,642
2022-04-22	16.430	16.605	16.350	16.540	14.739	903,564
2022-04-21	16.490	16.690	16.380	16.600	14.793	1,736,331

← NewerPage 19 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.