Orica Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.760	22.850	22.570	22.800	22.800	1,318,703
2026-10-15	22.740	22.830	22.220	22.450	22.450	1,251,710
2026-10-14	22.980	23.140	22.710	22.740	22.740	742,426
2026-10-13	23.070	23.070	22.720	22.940	22.940	511,943
2026-10-12	23.100	23.100	22.880	23.000	23.000	457,401
2026-10-09	22.970	23.070	22.880	23.070	23.070	623,725
2026-10-08	22.880	22.950	22.630	22.840	22.840	1,072,042
2026-10-07	23.580	23.700	23.210	23.290	23.290	1,394,909
2026-10-06	23.370	23.590	23.255	23.580	23.580	1,060,117
2026-10-05	23.390	23.450	23.130	23.370	23.370	694,057
2026-10-02	23.000	23.220	22.880	23.180	23.180	861,159
2026-10-01	23.350	23.490	22.890	22.890	22.890	1,845,691
2026-09-30	23.090	23.690	23.010	23.460	23.460	2,331,929
2026-09-29	23.360	23.410	23.040	23.150	23.150	1,173,036
2026-09-28	23.000	23.390	22.960	23.210	23.210	1,905,685
2026-09-25	22.920	23.185	22.565	22.850	22.850	1,008,465
2026-09-24	22.730	23.225	22.710	23.180	23.180	1,205,741
2026-09-23	22.850	23.220	22.750	23.070	23.070	1,866,352
2026-09-22	22.420	22.890	22.420	22.640	22.640	1,301,873
2026-09-21	22.580	22.730	22.485	22.600	22.600	906,720
2026-09-18	22.870	22.900	22.580	22.610	22.610	2,462,567
2026-09-17	22.290	22.880	22.265	22.880	22.880	1,948,933
2026-09-16	21.860	22.330	21.780	22.290	22.290	2,273,582
2026-09-15	21.960	22.190	21.645	21.860	21.860	1,187,942
2026-09-14	21.910	22.260	21.850	22.000	22.000	1,362,380
2026-09-11	22.590	22.620	21.940	22.050	22.050	2,051,985
2026-09-10	22.730	23.100	22.310	22.930	22.930	1,499,143
2026-09-09	22.710	23.140	22.710	22.910	22.910	1,646,147
2026-09-08	22.900	22.960	22.630	22.650	22.650	811,966
2026-09-07	22.700	22.980	22.450	22.960	22.960	1,059,961
2026-09-04	22.520	22.560	22.230	22.540	22.540	1,798,472
2026-09-03	22.410	22.840	22.360	22.470	22.470	1,401,825
2026-09-02	22.370	22.530	22.300	22.330	22.330	934,404
2026-09-01	22.100	22.560	22.060	22.560	22.560	1,624,800
2026-08-31	22.000	22.305	21.885	22.230	22.230	1,458,357
2026-08-28	22.050	22.190	21.960	21.980	21.980	1,194,066
2026-08-27	22.310	22.360	22.070	22.070	22.070	982,996
2026-08-26	22.290	22.450	22.090	22.300	22.300	1,074,659
2026-08-25	21.970	22.400	21.970	22.310	22.310	1,164,863
2026-08-24	21.740	22.180	21.740	22.140	22.140	809,688
2026-08-21	22.160	22.300	22.080	22.160	22.160	990,507
2026-08-20	22.230	22.230	21.910	22.160	22.160	1,371,838
2026-08-19	22.290	22.400	22.040	22.120	22.120	1,749,503
2026-08-18	22.050	22.335	22.030	22.320	22.320	1,077,589
2026-08-17	22.400	22.530	22.160	22.320	22.320	1,181,860
2026-08-14	22.850	22.850	21.670	22.200	22.200	2,010,906
2026-08-13	22.850	22.980	22.520	22.760	22.760	2,180,878
2026-08-12	23.040	23.360	22.720	22.960	22.960	2,277,063
2026-08-11	23.140	23.350	23.020	23.100	23.100	1,574,381
2026-08-10	23.420	23.570	23.210	23.390	23.390	563,612
2026-08-07	23.620	23.720	23.435	23.530	23.530	847,164
2026-08-06	23.800	23.980	23.520	23.520	23.520	912,444
2026-08-05	23.560	23.990	23.560	23.870	23.870	604,070
2026-08-04	23.070	23.810	23.070	23.650	23.650	1,011,801
2026-08-03	23.040	23.445	22.940	23.320	23.320	634,601
2026-07-31	23.550	23.570	23.245	23.320	23.320	1,221,602
2026-07-30	23.370	23.530	23.140	23.250	23.250	727,070
2026-07-29	23.890	23.930	23.280	23.450	23.450	975,924
2026-07-28	23.650	23.850	23.470	23.670	23.670	836,052
2026-07-27	23.370	23.720	23.040	23.720	23.720	1,059,577

Page 1 of 3 · 129 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.