Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.600	21.060	20.600	21.010	20.746	981,235
2026-04-29	20.950	21.090	20.800	20.930	20.667	938,078
2026-04-28	21.100	21.175	20.900	20.950	20.687	902,639
2026-04-27	21.000	21.310	20.890	21.210	20.943	880,431
2026-04-24	21.100	21.220	20.800	21.220	20.953	818,191
2026-04-23	20.810	20.900	20.570	20.900	20.637	1,404,618
2026-04-22	20.830	21.090	20.660	20.980	20.716	2,153,914
2026-04-21	20.560	20.710	20.470	20.710	20.450	2,126,263
2026-04-20	20.330	20.630	20.290	20.500	20.242	1,317,911
2026-04-17	20.300	20.550	20.280	20.430	20.173	1,676,894
2026-04-16	20.500	20.580	20.300	20.320	20.065	1,551,889
2026-04-15	21.000	21.050	20.640	20.640	20.381	1,584,129
2026-04-14	21.190	21.190	20.650	20.790	20.529	915,491
2026-04-13	21.160	21.270	20.870	20.870	20.608	2,110,688
2026-04-10	21.110	21.530	21.100	21.490	21.220	1,232,630
2026-04-09	21.120	21.490	21.110	21.400	21.131	1,786,569
2026-04-08	21.140	21.550	21.000	21.420	21.151	2,295,832
2026-04-07	20.560	20.680	20.270	20.450	20.193	1,337,815
2026-04-02	20.920	21.010	20.270	20.310	20.055	1,528,144
2026-04-01	20.650	21.000	20.370	20.750	20.489	1,684,038
2026-03-31	20.040	20.210	19.860	20.060	19.808	1,663,569
2026-03-30	20.200	20.390	20.000	20.300	20.045	1,677,908
2026-03-27	20.250	20.370	20.070	20.300	20.045	1,749,082
2026-03-26	19.620	20.610	19.470	20.600	20.341	3,618,195
2026-03-25	18.700	19.530	18.580	19.530	19.285	3,457,721
2026-03-24	19.340	19.370	18.670	18.770	18.534	1,951,881
2026-03-23	19.100	19.170	18.910	18.930	18.692	2,352,329
2026-03-20	19.560	19.700	19.310	19.420	19.176	3,483,660
2026-03-19	19.900	20.100	19.410	19.560	19.314	2,297,339
2026-03-18	19.660	20.100	19.610	20.090	19.837	2,265,333
2026-03-17	19.220	19.930	19.220	19.910	19.660	3,173,757
2026-03-16	19.440	19.590	19.220	19.350	19.107	2,432,267
2026-03-13	19.880	19.920	19.650	19.690	19.443	1,765,049
2026-03-12	20.200	20.500	19.760	19.760	19.512	2,656,825
2026-03-11	20.610	20.780	20.180	20.210	19.956	9,376,692
2026-03-10	21.980	22.180	20.870	20.920	20.657	3,584,269
2026-03-09	22.530	22.830	21.300	21.660	21.388	2,739,472
2026-03-06	23.600	23.745	23.040	23.090	22.800	2,203,881
2026-03-05	23.430	23.900	23.380	23.720	23.422	2,840,712
2026-03-04	23.820	23.970	23.290	23.290	22.997	1,975,614
2026-03-03	24.530	24.710	23.770	23.820	23.521	2,623,650
2026-03-02	24.000	24.740	23.850	24.700	24.390	1,435,013
2026-02-27	24.150	24.460	24.130	24.420	24.113	1,498,775
2026-02-26	24.600	24.600	23.920	24.150	23.846	1,407,794
2026-02-25	23.760	24.330	23.710	24.190	23.886	2,343,620
2026-02-24	24.450	24.540	23.900	24.010	23.708	2,064,301
2026-02-23	24.210	24.500	23.510	24.450	24.143	2,343,577
2026-02-20	25.290	25.520	24.750	24.750	24.439	1,977,123
2026-02-19	26.170	26.230	25.360	25.390	25.071	2,123,428
2026-02-18	25.990	26.120	25.830	26.060	25.732	776,616
2026-02-17	25.720	25.970	25.680	25.890	25.565	971,674
2026-02-16	25.620	26.160	25.610	25.710	25.387	2,796,295
2026-02-13	25.490	25.940	25.390	25.800	25.476	1,698,179
2026-02-12	25.750	25.990	25.620	25.770	25.446	1,363,785
2026-02-11	26.000	26.060	25.300	25.640	25.318	1,499,183
2026-02-10	26.100	26.450	24.960	25.380	25.061	2,950,870
2026-02-09	25.420	26.065	25.300	26.030	25.703	1,575,114
2026-02-06	25.330	25.600	24.945	25.160	24.844	1,371,690
2026-02-05	25.840	25.900	25.420	25.710	25.387	1,191,228
2026-02-04	25.500	25.770	25.320	25.740	25.416	759,179

← NewerPage 3 of 5 · 253 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.