Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.140	18.270	18.050	18.050	17.345	3,052,707
2024-11-22	18.050	18.080	17.820	18.000	17.297	1,279,138
2024-11-21	18.230	18.280	18.080	18.170	17.191	1,448,709
2024-11-20	18.230	18.310	18.070	18.070	17.097	1,144,264
2024-11-19	18.400	18.550	18.290	18.320	17.333	1,590,954
2024-11-18	18.190	18.630	18.010	18.490	17.494	2,031,775
2024-11-15	18.130	18.490	18.020	18.100	17.125	2,344,381
2024-11-14	17.230	17.670	16.860	17.580	16.633	2,058,276
2024-11-13	17.050	17.580	17.040	17.570	16.624	1,189,503
2024-11-12	17.700	17.910	17.400	17.400	16.463	1,214,548
2024-11-11	17.550	17.890	17.310	17.740	16.784	1,361,627
2024-11-08	18.000	18.080	17.640	17.640	16.690	1,225,998
2024-11-07	17.490	18.180	17.390	17.950	16.983	1,579,813
2024-11-06	17.300	17.570	17.230	17.490	16.548	1,069,076
2024-11-05	17.220	17.240	17.080	17.160	16.236	755,607
2024-11-04	17.310	17.340	17.150	17.260	16.330	408,241
2024-11-01	17.080	17.250	17.040	17.230	16.302	683,055
2024-10-31	17.350	17.350	17.100	17.340	16.406	773,825
2024-10-30	17.220	17.350	17.140	17.290	16.359	840,238
2024-10-29	17.580	17.610	17.230	17.340	16.406	1,605,609
2024-10-28	17.450	17.595	17.420	17.520	16.576	658,649
2024-10-25	17.690	17.890	17.420	17.420	16.482	631,339
2024-10-24	17.840	17.950	17.710	17.710	16.756	798,333
2024-10-23	17.830	18.050	17.790	17.850	16.889	715,501
2024-10-22	17.800	17.980	17.750	17.870	16.907	861,986
2024-10-21	18.020	18.050	17.830	17.930	16.964	759,698
2024-10-18	18.050	18.190	17.750	17.960	16.993	1,604,185
2024-10-17	18.200	18.380	18.160	18.160	17.182	1,165,106
2024-10-16	18.170	18.220	18.020	18.020	17.049	958,663
2024-10-15	18.410	18.530	18.220	18.220	17.239	608,933
2024-10-14	18.320	18.400	18.140	18.370	17.381	864,791
2024-10-11	17.980	18.240	17.940	18.170	17.191	635,081
2024-10-10	18.160	18.250	17.865	17.950	16.983	776,454
2024-10-09	17.990	18.240	17.910	18.100	17.125	934,941
2024-10-08	17.830	18.030	17.770	17.960	16.993	997,838
2024-10-07	17.920	17.990	17.820	17.940	16.974	522,063
2024-10-04	17.710	17.930	17.590	17.930	16.964	797,314
2024-10-03	17.980	18.080	17.730	17.760	16.803	906,506
2024-10-02	18.010	18.150	17.860	17.860	16.898	1,343,917
2024-10-01	18.430	18.555	17.860	18.020	17.049	1,492,446
2024-09-30	18.500	18.620	18.430	18.550	17.551	1,282,296
2024-09-27	18.500	18.620	18.410	18.420	17.428	833,316
2024-09-26	18.160	18.500	18.140	18.450	17.456	1,690,184
2024-09-25	17.900	18.020	17.795	18.020	17.049	861,563
2024-09-24	17.600	17.740	17.390	17.740	16.784	1,507,794
2024-09-23	17.520	17.660	17.500	17.580	16.633	673,032
2024-09-20	17.910	17.990	17.480	17.610	16.661	2,139,008
2024-09-19	18.220	18.610	17.835	17.860	16.898	2,040,804
2024-09-18	17.500	17.700	17.380	17.630	16.680	1,251,716
2024-09-17	17.740	17.800	17.480	17.560	16.614	826,663
2024-09-16	17.910	17.980	17.620	17.640	16.690	621,748
2024-09-13	17.840	17.880	17.690	17.810	16.851	891,402
2024-09-12	17.690	17.790	17.580	17.710	16.756	819,410
2024-09-11	17.790	17.790	17.550	17.610	16.661	1,114,427
2024-09-10	17.920	18.140	17.770	17.770	16.813	1,124,525
2024-09-09	17.600	17.890	17.590	17.770	16.813	956,970
2024-09-06	17.680	18.040	17.680	17.830	16.870	842,281
2024-09-05	17.710	17.780	17.620	17.760	16.803	674,918
2024-09-04	17.750	17.850	17.580	17.660	16.709	730,556
2024-09-03	17.960	17.960	17.670	17.810	16.851	841,105

← NewerPage 9 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.