Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	22.380	22.670	22.240	22.330	21.750	2,773,577
2025-11-05	22.370	22.590	22.200	22.250	21.672	2,261,247
2025-11-04	22.310	22.470	22.140	22.300	21.721	2,289,398
2025-11-03	22.350	22.350	21.950	22.140	21.565	1,122,789
2025-10-31	22.190	22.330	22.115	22.250	21.672	1,070,757
2025-10-30	21.830	22.230	21.730	22.100	21.526	1,804,006
2025-10-29	22.240	22.270	22.000	22.080	21.507	1,008,919
2025-10-28	22.420	22.420	22.080	22.130	21.556	898,857
2025-10-27	22.420	22.510	22.290	22.390	21.809	903,589
2025-10-24	21.960	22.410	21.850	22.280	21.702	1,676,017
2025-10-23	21.440	22.030	21.220	22.010	21.439	2,367,014
2025-10-22	21.720	21.770	21.140	21.400	20.844	1,257,853
2025-10-21	21.510	21.700	21.350	21.700	21.137	1,415,383
2025-10-20	21.710	21.720	21.515	21.640	21.078	718,390
2025-10-17	21.530	21.710	21.320	21.540	20.981	1,536,724
2025-10-16	21.820	21.860	21.570	21.720	21.156	929,025
2025-10-15	21.910	21.950	21.645	21.700	21.137	1,051,592
2025-10-14	21.480	21.720	21.310	21.690	21.127	1,063,670
2025-10-13	21.320	21.540	21.190	21.450	20.893	7,016,789
2025-10-10	21.280	21.550	21.280	21.550	20.991	1,185,041
2025-10-09	21.360	21.420	21.180	21.410	20.854	1,332,351
2025-10-08	21.210	21.340	21.110	21.280	20.728	1,289,176
2025-10-07	21.200	21.390	21.080	21.330	20.776	1,548,479
2025-10-06	21.470	21.480	21.250	21.360	20.806	993,149
2025-10-03	21.660	21.660	21.400	21.510	20.952	1,342,652
2025-10-02	21.270	21.520	21.090	21.460	20.903	5,279,217
2025-10-01	21.240	21.480	21.170	21.290	20.737	3,746,666
2025-09-30	21.240	21.320	21.110	21.140	20.591	2,031,588
2025-09-29	21.190	21.420	21.140	21.340	20.786	2,582,678
2025-09-26	21.500	21.700	21.030	21.080	20.533	1,757,359
2025-09-25	21.210	21.645	21.210	21.530	20.971	1,615,460
2025-09-24	21.260	21.410	21.080	21.370	20.815	1,827,925
2025-09-23	21.410	21.500	21.340	21.340	20.786	1,523,249
2025-09-22	21.250	21.400	21.180	21.390	20.835	1,875,194
2025-09-19	21.360	21.420	21.120	21.120	20.572	5,545,621
2025-09-18	21.220	21.290	20.960	21.200	20.650	1,432,803
2025-09-17	21.190	21.260	21.000	21.250	20.698	2,189,352
2025-09-16	21.130	21.410	21.090	21.270	20.718	3,933,974
2025-09-15	20.960	21.270	20.890	21.200	20.650	3,042,955
2025-09-12	21.000	21.110	20.900	21.010	20.465	1,677,243
2025-09-11	20.830	20.990	20.800	20.970	20.426	1,859,261
2025-09-10	20.970	21.030	20.830	20.950	20.406	2,259,888
2025-09-09	21.150	21.220	20.970	21.030	20.484	2,524,263
2025-09-08	21.130	21.260	20.970	21.040	20.494	2,091,499
2025-09-05	21.700	21.780	20.810	21.010	20.465	4,422,585
2025-09-04	21.210	21.260	20.690	20.760	20.221	2,372,782
2025-09-03	21.530	21.830	21.080	21.200	20.650	3,089,640
2025-09-02	21.640	21.640	21.370	21.420	20.864	1,716,860
2025-09-01	21.850	21.915	21.550	21.630	21.069	994,849
2025-08-29	21.830	21.980	21.715	21.980	21.409	644,903
2025-08-28	21.980	21.980	21.690	21.960	21.390	1,200,173
2025-08-27	22.000	22.050	21.750	21.870	21.302	599,397
2025-08-26	22.000	22.170	21.730	21.930	21.361	1,518,448
2025-08-25	22.180	22.230	21.970	22.080	21.507	946,526
2025-08-22	21.830	22.010	21.740	21.970	21.400	1,584,622
2025-08-21	21.840	21.890	21.570	21.890	21.322	1,211,627
2025-08-20	21.510	21.690	21.410	21.680	21.117	1,153,331
2025-08-19	21.740	21.820	21.390	21.400	20.844	839,812
2025-08-18	21.690	21.850	21.575	21.800	21.234	700,930
2025-08-15	21.580	21.880	21.500	21.880	21.312	1,136,067

← NewerPage 5 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.