Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.720	18.830	18.590	18.590	17.864	1,269,202
2025-05-20	18.600	18.715	18.530	18.580	17.854	1,231,349
2025-05-19	18.640	18.670	18.470	18.570	17.845	1,020,639
2025-05-16	18.710	18.710	18.540	18.650	17.922	1,267,621
2025-05-15	18.460	18.600	18.320	18.490	17.768	2,333,584
2025-05-14	18.000	18.650	18.000	18.540	17.816	2,205,938
2025-05-13	18.270	18.410	17.980	18.090	17.383	2,049,010
2025-05-12	18.250	18.520	17.970	17.980	17.278	1,565,025
2025-05-09	18.290	18.480	18.240	18.290	17.576	2,018,888
2025-05-08	18.050	18.310	17.600	18.010	17.307	4,557,836
2025-05-07	16.750	16.800	16.410	16.770	16.115	1,008,648
2025-05-06	16.480	16.590	16.410	16.480	15.836	1,105,681
2025-05-05	16.780	16.830	16.510	16.620	15.971	1,081,688
2025-05-02	16.290	16.730	16.170	16.730	16.077	1,140,639
2025-05-01	16.320	16.370	16.235	16.350	15.711	1,570,489
2025-04-30	16.140	16.260	16.100	16.240	15.606	1,392,837
2025-04-29	16.140	16.140	15.920	16.080	15.452	1,341,009
2025-04-28	16.130	16.235	16.040	16.050	15.423	1,517,279
2025-04-24	15.940	16.010	15.820	15.950	15.327	1,356,503
2025-04-23	15.620	15.890	15.540	15.890	15.269	1,334,254
2025-04-22	15.510	15.565	15.350	15.480	14.875	1,658,182
2025-04-17	15.540	15.650	15.510	15.620	15.010	1,204,332
2025-04-16	15.770	15.860	15.560	15.600	14.991	2,864,730
2025-04-15	15.700	15.900	15.610	15.790	15.173	1,125,597
2025-04-14	15.390	15.770	15.330	15.770	15.154	1,093,735
2025-04-11	15.500	15.680	15.200	15.310	14.712	1,747,866
2025-04-10	16.210	16.320	15.760	15.910	15.289	1,566,104
2025-04-09	14.930	15.510	14.880	15.310	14.712	1,767,013
2025-04-08	15.200	15.640	15.200	15.640	15.029	1,785,551
2025-04-07	15.390	15.595	15.050	15.230	14.635	2,305,890
2025-04-04	16.560	16.820	16.240	16.280	15.644	1,289,632
2025-04-03	16.830	16.950	16.760	16.850	16.192	1,408,854
2025-04-02	17.240	17.370	17.070	17.230	16.557	812,695
2025-04-01	17.160	17.180	17.030	17.160	16.490	965,027
2025-03-31	17.340	17.340	16.930	16.990	16.326	2,590,517
2025-03-28	17.310	17.410	17.160	17.400	16.720	1,536,392
2025-03-27	17.400	17.460	17.320	17.390	16.711	1,488,281
2025-03-26	17.600	17.620	17.430	17.460	16.778	1,174,840
2025-03-25	17.550	17.670	17.440	17.440	16.759	1,230,660
2025-03-24	17.490	17.660	17.370	17.610	16.922	1,180,562
2025-03-21	17.300	17.520	17.270	17.480	16.797	3,300,502
2025-03-20	17.370	17.685	17.370	17.490	16.807	2,037,503
2025-03-19	17.510	17.615	17.410	17.430	16.749	2,749,035
2025-03-18	17.750	17.750	17.490	17.610	16.922	2,722,147
2025-03-17	17.480	17.720	17.440	17.700	17.009	2,108,436
2025-03-14	16.780	17.490	16.780	17.490	16.807	2,431,198
2025-03-13	16.730	16.990	16.600	16.720	16.067	3,013,952
2025-03-12	16.500	16.860	16.400	16.680	16.029	3,666,994
2025-03-11	17.180	17.410	16.540	16.900	16.240	3,054,487
2025-03-10	17.020	17.450	17.020	17.300	16.624	2,423,160
2025-03-07	17.120	17.310	16.900	17.030	16.365	3,412,302
2025-03-06	16.720	17.040	16.650	16.940	16.278	5,423,546
2025-03-05	16.430	16.740	16.310	16.680	16.029	3,365,116
2025-03-04	15.970	16.620	15.970	16.550	15.904	2,905,720
2025-03-03	16.180	16.910	16.160	16.650	16.000	3,000,387
2025-02-28	16.350	16.540	16.160	16.460	15.817	50,831,915
2025-02-27	16.520	16.750	16.430	16.560	15.913	3,567,737
2025-02-26	16.740	16.740	16.260	16.410	15.769	4,221,671
2025-02-25	16.690	16.820	16.380	16.570	15.923	3,255,561
2025-02-24	16.830	16.950	16.580	16.700	16.048	1,924,267

← NewerPage 7 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.