Orora Limited (ORA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 2.6800 | 2.7600 | 2.6700 | 2.7100 | 2.7100 | 11,785,124 |
| 21 Sept 2023 | 2.7300 | 2.7850 | 2.7000 | 2.7000 | 2.7000 | 10,282,264 |
| 20 Sept 2023 | 2.7200 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 6,889,099 |
| 19 Sept 2023 | 2.8200 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 6,223,348 |
| 18 Sept 2023 | 2.8400 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 8,497,881 |
| 15 Sept 2023 | 2.8200 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 10,087,236 |
| 14 Sept 2023 | 2.7100 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 6,555,812 |
| 13 Sept 2023 | 2.7600 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 6,062,939 |
| 12 Sept 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7300 | 2.7300 | 7,843,086 |
| 11 Sept 2023 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 6,360,282 |
| 08 Sept 2023 | 2.7900 | 2.8300 | 2.6600 | 2.6900 | 2.6900 | 8,749,375 |
| 07 Sept 2023 | 2.8100 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 11,846,754 |
| 06 Sept 2023 | 2.8000 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 34,279,393 |
| 05 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 04 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 01 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 01 Sept 2023 | 0.084094 Dividend | |||||
| 31 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
| 30 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
| 29 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
| 28 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
| 25 Aug 2023 | 3.4900 | 3.5500 | 3.4900 | 3.5200 | 3.4300 | 1,343,882 |
| 24 Aug 2023 | 3.5100 | 3.5300 | 3.4800 | 3.5100 | 3.4203 | 1,358,681 |
| 23 Aug 2023 | 3.5400 | 3.5450 | 3.5000 | 3.5100 | 3.4203 | 1,845,059 |
| 22 Aug 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.4397 | 2,036,132 |
| 21 Aug 2023 | 3.6500 | 3.6500 | 3.5400 | 3.5700 | 3.4787 | 2,514,322 |
| 18 Aug 2023 | 3.5700 | 3.7100 | 3.5500 | 3.6300 | 3.5372 | 4,659,853 |
| 17 Aug 2023 | 3.7500 | 3.9300 | 3.6900 | 3.6900 | 3.5957 | 6,480,414 |
| 16 Aug 2023 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.4787 | 2,061,448 |
| 15 Aug 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | 3.5664 | 1,351,401 |
| 14 Aug 2023 | 3.6200 | 3.6350 | 3.5900 | 3.6000 | 3.5080 | 1,303,288 |
| 11 Aug 2023 | 3.6700 | 3.7300 | 3.6300 | 3.6400 | 3.5469 | 2,067,880 |
| 10 Aug 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6600 | 3.5664 | 2,729,522 |
| 09 Aug 2023 | 3.6200 | 3.6400 | 3.6050 | 3.6300 | 3.5372 | 1,059,537 |
| 08 Aug 2023 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5372 | 1,248,370 |
| 07 Aug 2023 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.5274 | 770,835 |
| 04 Aug 2023 | 3.5700 | 3.6100 | 3.5500 | 3.6000 | 3.5080 | 1,077,910 |
| 03 Aug 2023 | 3.5700 | 3.5900 | 3.5400 | 3.5700 | 3.4787 | 2,781,817 |
| 02 Aug 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.4690 | 1,266,635 |
| 01 Aug 2023 | 3.6300 | 3.6350 | 3.5750 | 3.6200 | 3.5274 | 2,595,307 |
| 31 July 2023 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.4982 | 2,774,722 |
| 28 July 2023 | 3.5300 | 3.5850 | 3.5000 | 3.5500 | 3.4592 | 1,833,389 |
| 27 July 2023 | 3.4900 | 3.5500 | 3.4800 | 3.5300 | 3.4397 | 2,033,769 |
| 26 July 2023 | 3.4600 | 3.4900 | 3.4100 | 3.4900 | 3.4008 | 2,459,681 |
| 25 July 2023 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.3618 | 1,932,085 |
| 24 July 2023 | 3.4400 | 3.4850 | 3.4050 | 3.4600 | 3.3715 | 1,452,461 |
| 21 July 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4300 | 3.3423 | 1,304,939 |
| 20 July 2023 | 3.4000 | 3.4200 | 3.3800 | 3.3900 | 3.3033 | 1,853,230 |
| 19 July 2023 | 3.4100 | 3.4400 | 3.3800 | 3.4000 | 3.3131 | 1,660,080 |
| 18 July 2023 | 3.4000 | 3.4300 | 3.3800 | 3.3900 | 3.3033 | 1,370,690 |
| 17 July 2023 | 3.3700 | 3.4100 | 3.3500 | 3.4000 | 3.3131 | 1,666,512 |
| 14 July 2023 | 3.3400 | 3.3700 | 3.3350 | 3.3600 | 3.2741 | 1,134,445 |
| 13 July 2023 | 3.3500 | 3.3700 | 3.3350 | 3.3500 | 3.2643 | 1,873,575 |
| 12 July 2023 | 3.3600 | 3.3700 | 3.3100 | 3.3200 | 3.2351 | 788,664 |
| 11 July 2023 | 3.2800 | 3.3300 | 3.2750 | 3.3200 | 3.2351 | 1,535,468 |
| 10 July 2023 | 3.2700 | 3.2700 | 3.2400 | 3.2600 | 3.1766 | 892,823 |
| 07 July 2023 | 3.2500 | 3.2750 | 3.2200 | 3.2600 | 3.1766 | 1,482,802 |
| 06 July 2023 | 3.2900 | 3.2950 | 3.2700 | 3.2900 | 3.2059 | 1,646,798 |
| 05 July 2023 | 3.3500 | 3.3500 | 3.2750 | 3.3200 | 3.2351 | 3,075,607 |
| 04 July 2023 | 3.2900 | 3.3500 | 3.2700 | 3.3400 | 3.2546 | 2,327,033 |
| 03 July 2023 | 3.3100 | 3.3300 | 3.2700 | 3.3100 | 3.2254 | 1,558,537 |
| 30 June 2023 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2059 | 2,874,376 |
| 29 June 2023 | 3.2500 | 3.2950 | 3.2300 | 3.2700 | 3.1864 | 3,010,313 |
| 28 June 2023 | 3.2400 | 3.2700 | 3.2400 | 3.2400 | 3.1572 | 1,567,625 |
| 27 June 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.1474 | 1,573,343 |
| 26 June 2023 | 3.1900 | 3.2200 | 3.1750 | 3.2100 | 3.1279 | 1,258,369 |
| 23 June 2023 | 3.2600 | 3.2750 | 3.1900 | 3.2000 | 3.1182 | 1,168,778 |
| 22 June 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.1961 | 3,446,772 |
| 21 June 2023 | 3.2700 | 3.3100 | 3.2500 | 3.3000 | 3.2156 | 1,784,668 |
| 20 June 2023 | 3.2300 | 3.2800 | 3.2100 | 3.2700 | 3.1864 | 1,208,176 |
| 19 June 2023 | 3.2500 | 3.2500 | 3.1700 | 3.2200 | 3.1377 | 2,154,538 |
| 16 June 2023 | 3.2500 | 3.2600 | 3.1900 | 3.2100 | 3.1279 | 3,376,905 |
| 15 June 2023 | 3.2000 | 3.2750 | 3.1800 | 3.2500 | 3.1669 | 3,101,312 |
| 14 June 2023 | 3.1700 | 3.2200 | 3.1500 | 3.2100 | 3.1279 | 2,699,362 |
| 13 June 2023 | 3.1700 | 3.1800 | 3.1400 | 3.1400 | 3.0597 | 1,849,365 |
| 09 June 2023 | 3.1200 | 3.1600 | 3.1100 | 3.1500 | 3.0695 | 1,250,049 |
| 08 June 2023 | 3.2300 | 3.2400 | 3.1300 | 3.1600 | 3.0792 | 3,657,766 |
| 07 June 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.1084 | 7,491,039 |
| 06 June 2023 | 3.2500 | 3.2600 | 3.1800 | 3.2000 | 3.1182 | 3,779,725 |
| 05 June 2023 | 3.3000 | 3.3100 | 3.2600 | 3.2800 | 3.1961 | 2,658,767 |
| 02 June 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2500 | 3.1669 | 2,238,320 |
| 01 June 2023 | 3.2700 | 3.3050 | 3.2100 | 3.2700 | 3.1864 | 3,302,855 |
| 31 May 2023 | 3.2600 | 3.3000 | 3.2500 | 3.2900 | 3.2059 | 4,975,922 |
| 30 May 2023 | 3.3200 | 3.3250 | 3.2800 | 3.2900 | 3.2059 | 3,034,585 |
| 29 May 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3200 | 3.2351 | 2,314,545 |
| 26 May 2023 | 3.3400 | 3.3600 | 3.3000 | 3.3300 | 3.2449 | 1,157,125 |
| 25 May 2023 | 3.3300 | 3.3600 | 3.3100 | 3.3500 | 3.2643 | 1,203,338 |
| 24 May 2023 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.2741 | 1,331,451 |
| 23 May 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.2643 | 1,393,636 |
| 22 May 2023 | 3.3300 | 3.3300 | 3.2950 | 3.3100 | 3.2254 | 1,217,866 |
| 19 May 2023 | 3.3400 | 3.3500 | 3.3100 | 3.3500 | 3.2643 | 1,165,988 |
| 18 May 2023 | 3.3100 | 3.3350 | 3.2900 | 3.3300 | 3.2449 | 1,545,386 |
| 17 May 2023 | 3.3000 | 3.3300 | 3.2700 | 3.3100 | 3.2254 | 1,102,161 |
| 16 May 2023 | 3.3500 | 3.3550 | 3.3000 | 3.3000 | 3.2156 | 1,313,295 |
| 15 May 2023 | 3.3300 | 3.3700 | 3.3200 | 3.3700 | 3.2838 | 627,895 |
| 12 May 2023 | 3.3500 | 3.3850 | 3.3300 | 3.3400 | 3.2546 | 1,035,477 |
| 11 May 2023 | 3.3300 | 3.3700 | 3.3000 | 3.3500 | 3.2643 | 1,242,426 |
| 10 May 2023 | 3.2900 | 3.3400 | 3.2900 | 3.3300 | 3.2449 | 1,676,453 |
| 09 May 2023 | 3.3100 | 3.3500 | 3.3100 | 3.3100 | 3.2254 | 1,926,334 |
| 08 May 2023 | 3.4100 | 3.4100 | 3.3250 | 3.3400 | 3.2546 | 1,607,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
