Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.860	17.075	16.710	16.830	16.173	2,404,772
2025-02-20	16.900	17.020	16.730	16.960	16.298	2,462,436
2025-02-19	17.210	17.285	16.900	17.020	16.355	1,786,109
2025-02-18	17.000	17.110	16.900	17.090	16.423	2,074,285
2025-02-17	16.900	17.180	16.900	17.150	16.480	1,475,639
2025-02-14	17.420	17.420	17.090	17.140	16.471	1,969,770
2025-02-13	17.160	17.280	17.000	17.130	16.461	2,350,715
2025-02-12	17.030	17.250	16.890	17.170	16.499	5,001,484
2025-02-11	17.450	17.450	17.195	17.310	16.634	1,684,205
2025-02-10	17.250	17.390	17.130	17.340	16.663	1,416,860
2025-02-07	17.430	17.460	17.280	17.350	16.672	1,436,457
2025-02-06	17.440	17.460	17.210	17.260	16.586	1,557,483
2025-02-05	17.330	17.440	17.230	17.260	16.586	1,878,369
2025-02-04	17.500	17.560	17.210	17.220	16.547	1,580,745
2025-02-03	17.270	17.525	17.250	17.370	16.692	2,902,797
2025-01-31	17.390	17.660	17.340	17.620	16.932	2,558,387
2025-01-30	17.170	17.270	17.080	17.210	16.538	2,244,232
2025-01-29	17.100	17.350	17.050	17.110	16.442	1,879,998
2025-01-28	17.330	17.360	17.050	17.050	16.384	3,438,238
2025-01-24	16.990	17.335	16.960	17.200	16.528	1,817,229
2025-01-23	16.890	17.140	16.870	16.990	16.326	1,909,155
2025-01-22	16.750	17.120	16.750	16.950	16.288	1,998,869
2025-01-21	16.650	16.730	16.530	16.620	15.971	1,923,837
2025-01-20	16.720	16.750	16.465	16.610	15.961	1,872,849
2025-01-17	16.880	16.930	16.660	16.660	16.009	2,269,757
2025-01-16	16.980	17.000	16.790	16.840	16.182	1,667,253
2025-01-15	16.860	17.030	16.730	16.770	16.115	1,135,149
2025-01-14	16.990	17.070	16.820	16.890	16.230	1,379,709
2025-01-13	16.720	17.045	16.720	16.910	16.250	1,280,483
2025-01-10	16.850	16.910	16.730	16.910	16.250	1,988,362
2025-01-09	16.520	16.730	16.450	16.730	16.077	1,331,450
2025-01-08	16.280	16.595	16.230	16.570	15.923	2,104,584
2025-01-07	16.550	16.550	16.170	16.200	15.567	1,631,651
2025-01-06	16.650	16.720	16.320	16.320	15.683	1,119,824
2025-01-03	16.500	16.705	16.480	16.600	15.952	1,125,503
2025-01-02	16.610	16.660	16.490	16.590	15.942	841,948
2024-12-31	16.710	16.850	16.580	16.580	15.932	803,752
2024-12-30	16.850	16.890	16.680	16.890	16.230	1,317,788
2024-12-27	16.800	16.950	16.710	16.890	16.230	794,860
2024-12-24	16.800	16.860	16.740	16.750	16.096	271,649
2024-12-23	16.930	16.960	16.510	16.760	16.105	1,126,445
2024-12-20	17.190	17.290	16.750	16.800	16.144	2,173,024
2024-12-19	17.300	17.390	17.100	17.390	16.711	1,837,427
2024-12-18	17.310	17.625	17.210	17.540	16.855	1,296,215
2024-12-17	17.300	17.565	17.250	17.410	16.730	1,515,370
2024-12-16	17.810	17.840	17.350	17.390	16.711	1,051,383
2024-12-13	18.010	18.130	17.810	17.810	17.114	773,773
2024-12-12	18.210	18.380	18.150	18.170	17.460	922,560
2024-12-11	18.370	18.395	18.160	18.160	17.451	897,536
2024-12-10	18.530	18.550	18.220	18.390	17.672	1,354,287
2024-12-09	18.410	18.600	18.390	18.500	17.777	694,784
2024-12-06	18.470	18.730	18.470	18.660	17.931	1,102,131
2024-12-05	18.370	18.780	18.350	18.690	17.960	1,264,422
2024-12-04	18.350	18.610	18.250	18.510	17.787	977,463
2024-12-03	18.300	18.390	18.180	18.330	17.614	1,131,147
2024-12-02	18.230	18.270	18.080	18.270	17.556	707,551
2024-11-29	18.120	18.200	17.990	18.110	17.403	1,529,712
2024-11-28	18.150	18.210	18.020	18.210	17.499	1,404,794
2024-11-27	18.070	18.130	18.000	18.060	17.355	1,103,528
2024-11-26	18.190	18.190	17.990	18.010	17.307	777,027

← NewerPage 8 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.