Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	16.160	16.350	16.160	16.300	14.525	1,342,948
2022-04-19	16.180	16.290	16.040	16.290	14.517	1,270,155
2022-04-14	16.280	16.280	16.060	16.210	14.445	654,430
2022-04-13	15.940	16.140	15.900	16.140	14.383	1,255,450
2022-04-12	15.800	16.090	15.780	15.990	14.249	1,017,438
2022-04-11	15.630	15.930	15.590	15.880	14.151	438,985
2022-04-08	15.860	15.880	15.630	15.710	14.000	567,259
2022-04-07	15.990	16.050	15.710	15.750	14.035	776,436
2022-04-06	15.750	16.120	15.700	16.110	14.356	1,253,732
2022-04-05	15.970	16.120	15.900	15.940	14.205	670,207
2022-04-04	16.080	16.210	15.870	15.920	14.187	718,110
2022-04-01	15.710	15.980	15.710	15.840	14.116	1,104,927
2022-03-31	16.100	16.160	15.820	15.950	14.214	2,041,453
2022-03-30	16.500	16.550	15.990	16.100	14.347	1,926,274
2022-03-29	16.250	16.370	16.110	16.340	14.561	988,130
2022-03-28	16.100	16.230	15.950	16.150	14.392	2,012,816
2022-03-25	15.800	15.910	15.660	15.890	14.160	830,145
2022-03-24	15.350	15.810	15.280	15.710	14.000	1,778,199
2022-03-23	15.430	15.520	15.290	15.390	13.715	427,343
2022-03-22	15.530	15.560	15.270	15.310	13.643	571,561
2022-03-21	15.420	15.480	15.250	15.390	13.715	521,375
2022-03-18	15.470	15.490	15.180	15.370	13.697	2,315,340
2022-03-17	15.700	15.700	15.090	15.320	13.652	3,112,427
2022-03-16	15.200	15.320	15.120	15.320	13.652	2,786,446
2022-03-15	14.690	15.040	14.550	14.970	13.340	1,645,998
2022-03-14	14.260	14.830	14.160	14.790	13.180	2,060,604
2022-03-11	14.140	14.220	13.870	13.970	12.449	2,297,516
2022-03-10	14.210	14.330	14.120	14.160	12.618	2,204,954
2022-03-09	14.190	14.350	14.125	14.250	12.699	602,940
2022-03-08	14.220	14.330	13.940	14.120	12.583	2,147,178
2022-03-07	14.540	14.710	14.010	14.090	12.556	1,581,465
2022-03-04	14.460	14.585	14.290	14.500	12.921	1,324,590
2022-03-03	14.420	14.750	14.380	14.580	12.993	1,184,862
2022-03-02	14.380	14.460	14.190	14.310	12.752	1,315,304
2022-03-01	14.670	14.790	14.370	14.590	13.002	1,075,397
2022-02-28	14.540	14.650	14.360	14.590	13.002	2,394,184
2022-02-25	14.400	14.490	14.200	14.430	12.859	1,285,301
2022-02-24	14.820	14.850	14.330	14.490	12.913	1,442,141
2022-02-23	14.910	15.150	14.875	15.010	13.376	983,780
2022-02-22	14.820	15.050	14.820	15.050	13.412	833,437
2022-02-21	14.540	15.100	14.540	15.000	13.367	767,909
2022-02-18	14.900	15.030	14.710	14.850	13.233	1,014,818
2022-02-17	15.040	15.140	14.860	14.960	13.331	618,165
2022-02-16	14.750	15.000	14.650	14.930	13.305	890,240
2022-02-15	14.750	14.770	14.600	14.630	13.037	849,746
2022-02-14	14.790	14.900	14.560	14.720	13.117	540,959
2022-02-11	14.700	14.770	14.580	14.580	12.993	673,361
2022-02-10	14.850	14.980	14.750	14.820	13.207	964,138
2022-02-09	14.800	14.940	14.670	14.850	13.233	1,994,588
2022-02-08	14.750	14.970	14.750	14.850	13.233	703,286
2022-02-07	14.690	15.040	14.680	14.930	13.305	1,096,733
2022-02-04	14.710	14.930	14.670	14.840	13.224	1,269,335
2022-02-03	14.720	14.790	14.510	14.630	13.037	914,809
2022-02-02	14.290	14.610	14.180	14.500	12.921	907,429
2022-02-01	14.000	14.330	14.000	14.160	12.618	1,145,166
2022-01-31	13.690	14.050	13.550	13.860	12.351	926,423
2022-01-28	13.610	13.860	13.410	13.690	12.200	3,612,640
2022-01-27	14.050	14.070	13.080	13.400	11.941	1,937,545
2022-01-25	13.910	14.010	13.430	13.530	12.057	1,720,184
2022-01-24	13.550	14.240	13.530	14.110	12.574	1,431,927

← NewerPage 20 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.