Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21.570	21.650	21.380	21.540	20.981	943,437
2025-08-13	21.540	21.590	21.370	21.490	20.932	1,381,488
2025-08-12	21.400	21.540	21.390	21.480	20.922	873,564
2025-08-11	21.800	21.800	21.370	21.540	20.981	1,129,493
2025-08-08	21.440	21.750	21.355	21.660	21.098	1,004,063
2025-08-07	21.430	21.470	21.230	21.440	20.883	1,019,410
2025-08-06	21.450	21.500	21.310	21.370	20.815	1,065,390
2025-08-05	21.500	21.580	21.400	21.410	20.854	936,426
2025-08-04	21.170	21.320	21.090	21.320	20.767	745,661
2025-08-01	21.230	21.390	21.085	21.300	20.747	798,996
2025-07-31	21.380	21.550	21.330	21.380	20.825	1,160,795
2025-07-30	21.310	21.490	21.295	21.430	20.874	616,679
2025-07-29	21.280	21.400	21.220	21.370	20.815	738,105
2025-07-28	21.300	21.430	21.280	21.280	20.728	385,406
2025-07-25	21.480	21.520	21.250	21.270	20.718	572,393
2025-07-24	21.480	21.560	21.295	21.320	20.767	884,374
2025-07-23	21.270	21.550	21.190	21.480	20.922	1,843,175
2025-07-22	20.860	21.380	20.830	21.270	20.718	1,443,064
2025-07-21	20.850	20.940	20.700	20.780	20.241	784,730
2025-07-18	21.100	21.235	20.860	20.980	20.435	1,715,670
2025-07-17	20.900	20.960	20.580	20.870	20.328	1,053,905
2025-07-16	20.800	20.880	20.660	20.750	20.211	2,077,956
2025-07-15	20.630	20.800	20.560	20.800	20.260	2,553,003
2025-07-14	20.370	20.530	20.280	20.470	19.939	1,042,209
2025-07-11	20.520	20.550	20.160	20.420	19.890	1,058,232
2025-07-10	20.410	20.540	20.280	20.490	19.958	1,161,587
2025-07-09	19.970	20.570	19.740	20.400	19.870	2,690,543
2025-07-08	19.900	20.010	19.780	19.820	19.306	1,267,300
2025-07-07	19.700	19.800	19.590	19.720	19.208	558,173
2025-07-04	19.860	19.900	19.625	19.690	19.179	519,977
2025-07-03	19.660	19.840	19.520	19.770	19.257	1,034,920
2025-07-02	19.540	19.850	19.380	19.600	19.091	1,595,508
2025-07-01	19.570	19.600	19.360	19.460	18.955	1,429,484
2025-06-30	19.490	19.620	19.320	19.490	18.984	2,326,713
2025-06-27	19.250	19.350	19.070	19.260	18.760	1,225,969
2025-06-26	19.040	19.250	18.960	19.210	18.711	989,952
2025-06-25	19.160	19.260	18.970	18.970	18.478	799,584
2025-06-24	19.200	19.260	19.050	19.100	18.604	1,087,917
2025-06-23	19.190	19.190	18.875	18.970	18.478	1,196,205
2025-06-20	18.840	19.030	18.740	18.990	18.497	5,022,498
2025-06-19	19.280	19.290	18.880	18.930	18.439	1,514,247
2025-06-18	19.210	19.330	19.110	19.190	18.692	693,049
2025-06-17	19.070	19.290	19.030	19.220	18.721	947,406
2025-06-16	19.260	19.320	19.010	19.060	18.565	969,772
2025-06-13	19.060	19.290	18.995	19.130	18.633	919,363
2025-06-12	19.210	19.250	18.980	19.010	18.517	956,738
2025-06-11	19.210	19.280	19.100	19.100	18.604	4,935,713
2025-06-10	19.100	19.240	19.045	19.150	18.653	1,218,337
2025-06-06	18.950	19.090	18.780	18.870	18.380	869,922
2025-06-05	18.970	18.980	18.660	18.890	18.400	987,260
2025-06-04	18.950	18.950	18.760	18.930	18.439	1,734,209
2025-06-03	18.850	18.940	18.610	18.780	18.293	748,172
2025-06-02	18.800	18.850	18.650	18.750	18.263	748,529
2025-05-30	18.740	18.900	18.720	18.790	18.302	1,849,124
2025-05-29	18.900	18.930	18.750	18.820	18.331	3,588,797
2025-05-28	18.870	18.870	18.630	18.710	18.224	1,080,818
2025-05-27	18.710	18.740	18.430	18.690	18.205	1,060,080
2025-05-26	18.590	18.640	18.340	18.640	18.156	1,187,747
2025-05-23	18.480	18.560	18.310	18.560	18.078	1,593,671
2025-05-22	18.230	18.350	18.080	18.290	17.815	1,346,120

← NewerPage 6 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.