Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.500	25.770	25.320	25.740	25.416	759,179
2026-02-03	25.870	25.920	25.520	25.790	25.466	817,056
2026-02-02	25.480	25.810	25.450	25.650	25.328	1,208,407
2026-01-30	26.390	26.390	25.540	25.720	25.397	1,391,035
2026-01-29	26.260	26.260	25.720	26.110	25.782	1,146,052
2026-01-28	26.000	26.170	25.760	26.010	25.683	1,124,643
2026-01-27	25.720	26.150	25.610	26.090	25.762	995,661
2026-01-23	25.740	25.970	25.675	25.850	25.525	938,656
2026-01-22	26.150	26.190	25.920	25.990	25.663	1,184,664
2026-01-21	25.760	26.130	25.650	26.050	25.723	1,290,910
2026-01-20	25.300	25.925	25.140	25.800	25.476	3,602,560
2026-01-19	25.960	25.960	25.220	25.530	25.209	1,175,256
2026-01-16	26.010	26.140	25.910	26.040	25.713	1,395,100
2026-01-15	26.430	26.470	25.910	25.950	25.624	1,201,675
2026-01-14	26.240	26.425	26.020	26.400	26.068	1,016,922
2026-01-13	26.000	26.160	25.780	26.010	25.683	1,341,096
2026-01-12	26.000	26.070	25.695	25.790	25.466	1,279,562
2026-01-09	25.990	26.200	25.850	26.030	25.703	1,260,155
2026-01-08	25.800	26.040	25.665	25.970	25.644	1,486,534
2026-01-07	25.450	26.025	25.450	25.880	25.555	1,532,161
2026-01-06	24.920	25.530	24.900	25.380	25.061	2,288,162
2026-01-05	24.410	24.860	24.370	24.780	24.469	1,335,302
2026-01-02	24.250	24.480	24.190	24.380	24.074	448,938
2025-12-31	24.460	24.460	24.220	24.280	23.975	614,602
2025-12-30	24.720	24.720	24.380	24.460	24.153	756,382
2025-12-29	24.510	24.800	24.460	24.540	24.232	596,914
2025-12-24	24.790	24.990	24.620	24.620	24.311	599,258
2025-12-23	24.750	25.030	24.750	24.970	24.656	880,095
2025-12-22	24.940	25.130	24.900	24.930	24.617	856,382
2025-12-19	24.530	24.970	24.410	24.900	24.587	4,319,731
2025-12-18	24.710	24.860	24.450	24.590	24.281	2,790,907
2025-12-17	24.380	24.510	24.170	24.430	24.123	2,117,937
2025-12-16	23.700	24.360	23.670	24.360	24.054	4,445,726
2025-12-15	23.780	23.830	23.350	23.690	23.392	1,480,687
2025-12-12	23.340	23.830	23.340	23.650	23.353	2,975,177
2025-12-11	23.970	23.980	23.370	23.410	23.116	2,049,021
2025-12-10	23.830	24.070	23.360	23.500	23.205	2,541,177
2025-12-09	23.640	23.830	23.500	23.810	23.511	1,286,222
2025-12-08	23.700	23.940	23.610	23.830	23.530	3,478,174
2025-12-05	23.970	23.980	23.760	23.910	23.609	973,695
2025-12-04	24.080	24.130	23.680	24.010	23.708	1,454,614
2025-12-03	24.560	24.820	23.870	24.030	23.728	3,096,845
2025-12-02	23.760	24.180	23.650	24.080	23.777	1,563,031
2025-12-01	24.040	24.260	23.710	23.830	23.530	1,432,034
2025-11-28	23.570	23.920	23.490	23.840	23.540	1,154,975
2025-11-27	23.960	23.960	23.550	23.590	23.293	799,796
2025-11-26	23.570	23.710	23.460	23.690	23.392	1,980,368
2025-11-25	23.480	23.600	23.320	23.420	23.126	4,301,338
2025-11-24	22.900	23.350	22.890	23.350	23.057	4,081,631
2025-11-21	22.800	23.250	21.780	23.010	22.721	2,982,559
2025-11-20	23.910	23.920	23.420	23.600	22.987	1,961,326
2025-11-19	23.760	23.960	23.640	23.700	23.085	1,454,467
2025-11-18	24.110	24.295	23.600	23.760	23.143	2,022,051
2025-11-17	23.970	24.185	23.820	24.150	23.523	3,056,858
2025-11-14	23.660	23.980	23.230	23.850	23.231	2,025,039
2025-11-13	23.290	23.950	23.050	23.400	22.793	2,383,476
2025-11-12	22.910	23.080	22.660	22.820	22.228	2,151,259
2025-11-11	23.000	23.075	22.700	22.810	22.218	1,288,122
2025-11-10	22.470	22.980	22.280	22.900	22.306	1,374,593
2025-11-07	22.350	22.430	22.140	22.240	21.663	1,177,996

← NewerPage 4 of 22 · 1,268 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.