Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.640	13.950	13.640	13.740	12.244	1,383,935
2022-01-20	13.900	14.090	13.880	13.930	12.413	1,851,448
2022-01-19	13.620	14.070	13.570	13.920	12.405	1,529,067
2022-01-18	13.230	13.780	13.190	13.730	12.235	1,039,068
2022-01-17	13.260	13.410	13.180	13.380	11.923	578,000
2022-01-14	13.770	13.770	13.340	13.340	11.888	1,419,891
2022-01-13	13.820	13.940	13.770	13.870	12.360	826,756
2022-01-12	13.620	13.950	13.560	13.800	12.298	977,620
2022-01-11	13.250	13.690	13.250	13.480	12.012	825,941
2022-01-10	13.300	13.530	13.100	13.440	11.977	555,046
2022-01-07	13.570	13.580	13.350	13.400	11.941	633,655
2022-01-06	13.530	13.670	13.330	13.400	11.941	632,570
2022-01-05	13.950	13.970	13.740	13.800	12.298	441,781
2022-01-04	13.760	13.930	13.700	13.930	12.413	476,654
2021-12-31	13.610	13.730	13.610	13.690	12.200	277,233
2021-12-30	13.840	13.840	13.640	13.730	12.235	359,192
2021-12-29	13.830	13.920	13.740	13.850	12.342	509,615
2021-12-24	13.830	13.830	13.620	13.630	12.146	270,294
2021-12-23	13.700	13.770	13.630	13.640	12.155	296,463
2021-12-22	13.510	13.670	13.480	13.610	12.128	677,775
2021-12-21	13.600	13.800	13.540	13.740	12.244	628,775
2021-12-20	13.680	13.720	13.390	13.580	12.102	1,022,362
2021-12-17	14.270	14.290	13.690	13.690	12.200	2,187,013
2021-12-16	14.190	14.270	13.770	14.210	12.663	2,502,408
2021-12-15	13.710	13.940	13.620	13.870	12.360	764,319
2021-12-14	13.690	13.800	13.550	13.750	12.253	1,057,900
2021-12-13	14.030	14.030	13.770	13.770	12.271	956,188
2021-12-10	14.140	14.140	13.820	13.900	12.387	670,109
2021-12-09	14.290	14.330	14.080	14.080	12.547	617,032
2021-12-08	14.380	14.440	14.240	14.250	12.699	822,286
2021-12-07	14.270	14.370	14.170	14.300	12.743	637,815
2021-12-06	14.200	14.380	14.050	14.140	12.601	984,233
2021-12-03	14.410	14.450	14.170	14.250	12.699	635,771
2021-12-02	14.040	14.350	14.040	14.260	12.708	678,454
2021-12-01	14.210	14.410	14.010	14.200	12.654	1,073,131
2021-11-30	14.160	14.580	14.120	14.160	12.618	2,712,083
2021-11-29	14.320	14.430	14.280	14.380	12.814	1,101,955
2021-11-26	14.770	14.940	14.440	14.510	12.930	743,304
2021-11-25	14.900	14.950	14.780	14.930	13.305	968,324
2021-11-24	14.800	15.020	14.800	14.960	13.331	1,056,027
2021-11-23	15.000	15.010	14.820	14.980	13.349	844,201
2021-11-22	15.040	15.090	14.810	14.970	13.340	584,997
2021-11-19	14.800	15.170	14.730	15.120	13.474	1,366,156
2021-11-18	14.970	15.160	14.850	15.060	13.273	2,231,458
2021-11-17	15.000	15.110	14.840	14.980	13.203	1,939,295
2021-11-16	15.430	15.470	14.830	14.970	13.194	1,690,250
2021-11-15	15.550	15.650	15.160	15.240	13.432	1,074,327
2021-11-12	14.990	15.460	14.870	15.460	13.626	2,044,740
2021-11-11	15.220	15.300	14.630	14.790	13.035	1,602,286
2021-11-10	15.500	15.550	15.250	15.350	13.529	855,152
2021-11-09	15.280	15.470	15.225	15.330	13.511	962,297
2021-11-08	15.310	15.400	15.160	15.280	13.467	991,865
2021-11-05	15.640	15.650	15.530	15.610	13.758	613,399
2021-11-04	15.550	15.650	15.500	15.540	13.696	622,836
2021-11-03	15.340	15.550	15.330	15.420	13.591	668,642
2021-11-02	15.200	15.270	15.080	15.130	13.335	529,437
2021-11-01	15.560	15.570	15.280	15.320	13.503	972,519
2021-10-29	15.260	15.330	15.130	15.130	13.335	1,228,888
2021-10-28	15.250	15.370	15.130	15.280	13.467	1,300,929
2021-10-27	15.520	15.700	15.340	15.340	13.520	1,730,967

← NewerPage 21 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.