Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.250	23.450	23.040	23.220	23.220	2,461,871
2026-07-23	23.300	23.475	23.110	23.250	23.250	1,731,598
2026-07-22	23.430	23.430	22.955	22.980	22.980	1,166,915
2026-07-21	23.200	23.760	22.830	23.300	23.300	1,315,102
2026-07-20	23.110	23.150	22.780	23.080	23.080	778,631
2026-07-17	23.280	23.325	22.845	22.950	22.950	957,887
2026-07-16	23.510	23.630	23.020	23.250	23.250	1,071,406
2026-07-15	23.440	23.650	23.280	23.510	23.510	794,942
2026-07-14	22.980	23.400	22.850	23.340	23.340	1,103,134
2026-07-13	23.780	23.780	22.720	23.090	23.090	1,240,652
2026-07-10	23.820	23.900	23.510	23.650	23.650	971,475
2026-07-09	23.600	23.990	23.530	23.810	23.810	1,110,977
2026-07-08	23.630	23.740	23.380	23.610	23.610	1,655,610
2026-07-07	23.550	23.890	23.550	23.680	23.680	905,479
2026-07-06	24.210	24.210	23.810	23.810	23.810	433,727
2026-07-03	23.990	24.145	23.670	24.080	24.080	621,746
2026-07-02	23.990	24.070	23.540	23.830	23.830	3,011,314
2026-07-01	23.930	24.580	23.860	24.050	24.050	1,207,385
2026-06-30	23.920	23.920	23.530	23.680	23.680	1,072,225
2026-06-29	23.780	23.880	23.615	23.750	23.750	992,297
2026-06-26	23.600	23.750	23.430	23.640	23.640	1,194,441
2026-06-25	23.220	23.480	23.120	23.400	23.400	1,436,917
2026-06-24	22.580	23.150	22.560	23.050	23.050	3,141,257
2026-06-23	22.860	22.870	22.570	22.820	22.820	1,346,754
2026-06-22	22.850	23.030	22.630	22.860	22.860	739,024
2026-06-19	23.400	23.550	22.840	22.860	22.860	3,384,831
2026-06-18	23.510	23.530	23.090	23.530	23.530	1,158,494
2026-06-17	23.340	23.340	22.960	23.200	23.200	1,036,485
2026-06-16	23.120	23.380	23.110	23.210	23.210	739,325
2026-06-15	23.350	23.500	23.120	23.370	23.370	1,608,800
2026-06-12	23.400	23.610	23.110	23.180	23.180	1,722,160
2026-06-11	23.000	23.190	22.550	23.000	23.000	1,702,823
2026-06-10	22.840	23.090	22.750	23.040	23.040	1,356,876
2026-06-09	22.870	23.070	22.590	22.920	22.920	1,808,400
2026-06-05	22.940	23.150	22.730	22.950	22.950	1,206,755
2026-06-04	23.100	23.300	22.770	22.770	22.770	1,126,969
2026-06-03	22.920	23.180	22.800	23.070	23.070	1,745,338
2026-06-02	22.550	22.810	22.280	22.780	22.780	1,588,916
2026-06-01	22.900	22.910	22.500	22.700	22.700	1,173,561
2026-05-29	23.000	23.020	22.740	22.890	22.890	2,255,373
2026-05-28	23.100	23.210	22.675	22.720	22.720	1,217,132
2026-05-27	23.000	23.260	22.920	23.150	23.150	772,641
2026-05-26	22.830	23.100	22.790	22.970	22.970	1,151,363
2026-05-25	22.950	23.200	22.870	23.090	23.090	1,018,930
2026-05-22	22.940	23.020	22.745	22.930	22.930	1,291,707
2026-05-21	22.680	22.940	22.570	22.920	22.920	1,460,993
2026-05-20	23.050	23.100	22.400	22.670	22.385	1,629,156
2026-05-19	22.860	23.220	22.520	23.070	22.780	1,824,734
2026-05-18	22.790	22.860	22.460	22.520	22.237	3,628,952
2026-05-15	23.160	23.175	22.810	23.040	22.750	1,752,513
2026-05-14	22.450	23.100	22.200	22.940	22.652	2,494,394
2026-05-13	22.150	22.470	21.880	22.330	22.049	3,151,200
2026-05-12	22.100	22.250	21.840	22.160	21.881	2,049,737
2026-05-11	21.880	22.250	21.765	21.900	21.625	2,232,947
2026-05-08	22.060	22.060	21.340	21.730	21.457	2,205,053
2026-05-07	22.300	22.510	21.800	22.500	22.217	4,436,404
2026-05-06	20.930	21.030	20.805	20.920	20.657	1,010,889
2026-05-05	20.880	21.010	20.570	20.640	20.381	847,020
2026-05-04	21.160	21.340	20.900	21.010	20.746	935,840
2026-05-01	21.210	21.355	21.100	21.180	20.914	1,106,919

← NewerPage 2 of 22 · 1,267 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.