Australia markets open in 3 hours 30 minutes

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9800+0.0300 (+1.54%)
At close: 04:10PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.95501.98001.93751.98001.98009,748,069
20 June 20241.95001.96501.94001.95001.95006,914,776
19 June 20241.95001.97501.94501.96501.96504,312,250
18 June 20241.96002.02501.95501.95501.95507,511,230
17 June 20241.95501.96001.91501.94501.94507,245,531
14 June 20242.05002.05001.92251.95501.955020,567,007
13 June 20242.05002.08002.01002.05002.05008,286,549
12 June 20242.07002.10002.03002.05002.05006,086,064
11 June 20242.10002.11002.07002.07002.07005,302,515
07 June 20242.18002.18002.11502.13002.13004,144,140
06 June 20242.13002.19502.11002.19002.19005,610,874
05 June 20242.11002.12502.09002.11002.11003,239,595
04 June 20242.10002.13502.10002.10002.10002,436,960
03 June 20242.08002.14002.08002.11002.11003,100,809
31 May 20242.09002.10002.05002.05002.050010,009,599
30 May 20242.08002.09002.06002.07002.07003,984,624
29 May 20242.10002.11002.07502.08002.08005,373,215
28 May 20242.15002.15002.10502.11002.11004,648,762
27 May 20242.14002.16002.12502.14002.14005,672,319
24 May 20242.14002.15002.12002.14002.14002,835,945
23 May 20242.12002.18002.11002.17002.17003,251,606
22 May 20242.15002.16002.12002.13002.13002,758,938
21 May 20242.15002.16002.12502.15002.15002,613,432
20 May 20242.17002.19002.14002.15002.15006,794,738
17 May 20242.20002.20002.16002.16002.16004,194,084
16 May 20242.21002.22002.19502.21002.21003,708,526
15 May 20242.21002.22502.18002.20002.20004,868,017
14 May 20242.22002.24002.19002.20002.20009,959,959
13 May 20242.22002.24002.19002.22002.22004,240,357
10 May 20242.20002.23002.18002.23002.23004,807,142
09 May 20242.22002.22002.18002.20002.20008,966,802
08 May 20242.19002.21502.17502.20002.20006,034,840
07 May 20242.18002.20002.16002.18002.18005,104,621
06 May 20242.17002.18002.16502.17002.17003,446,198
03 May 20242.15002.18502.15002.17002.17003,988,993
02 May 20242.16002.18002.14002.15002.15003,394,156
01 May 20242.16002.18502.14002.15002.15004,184,924
30 Apr 20242.20002.21002.18002.19002.19005,144,809
29 Apr 20242.14002.21002.10002.20002.20006,893,204
26 Apr 20242.15002.15002.10002.10002.10006,287,822
24 Apr 20242.19002.19002.14002.15002.15005,346,115
23 Apr 20242.17002.19002.15502.18002.18004,791,744
22 Apr 20242.19002.20002.16002.18002.18008,195,394
19 Apr 20242.13002.17002.10002.14002.14007,789,986
18 Apr 20242.07002.19502.07002.15002.150013,522,094
17 Apr 20242.06002.10502.05502.07002.07007,974,194
16 Apr 20242.11002.13002.06002.08002.080011,443,646
15 Apr 20242.16002.18002.13002.14002.14007,044,665
12 Apr 20242.20002.21002.17002.17002.17006,120,059
11 Apr 20242.21002.23002.19002.21002.21005,916,100
10 Apr 20242.24002.25002.22502.23002.23005,114,943
09 Apr 20242.23002.25002.23002.23002.230010,182,834
08 Apr 20242.23002.25002.21002.22002.22006,498,060
05 Apr 20242.26002.28002.21002.21002.210010,620,008
04 Apr 20242.25002.28002.22002.27002.270016,374,103
03 Apr 20242.25002.27002.18502.24002.240020,879,915
02 Apr 20242.40002.41002.28002.32002.320022,480,575
28 Mar 20242.69002.72002.68502.72002.72004,470,483
27 Mar 20242.64002.69002.63002.67002.67002,198,231
26 Mar 20242.63002.65002.62502.64002.64002,889,614
25 Mar 20242.65002.67002.64002.64002.64003,264,043
22 Mar 20242.65002.66002.63002.65002.65002,846,572
21 Mar 20242.61002.67002.58002.66002.66004,812,257
20 Mar 20242.66002.66002.60002.60002.60005,546,152
19 Mar 20242.60002.67002.58502.65002.65003,307,397
18 Mar 20242.56002.60002.55002.59002.59004,238,685
15 Mar 20242.58002.58002.54002.57002.57006,170,089
14 Mar 20242.59002.60002.57002.59002.59004,662,011
13 Mar 20242.58002.61002.58002.60002.60004,848,846
12 Mar 20242.61002.63002.57002.59002.59006,340,381
11 Mar 20242.62002.63502.60002.60002.60003,525,375
08 Mar 20242.67002.67002.63002.64002.64003,813,429
07 Mar 20242.67002.68002.63002.65002.65004,449,253
06 Mar 20242.67002.67002.63002.65002.65003,841,153
05 Mar 20242.65002.67002.63002.66002.66004,031,720
05 Mar 20240.05 Dividend
04 Mar 20242.70002.72002.68502.71002.66002,768,226
01 Mar 20242.69002.71002.67502.70002.65022,647,525
29 Feb 20242.65002.70002.64002.68002.63063,921,126
28 Feb 20242.66002.67002.63502.65002.601115,741,977
27 Feb 20242.66002.66002.62002.65002.60117,344,619
26 Feb 20242.67002.68002.62502.66002.610911,829,719
23 Feb 20242.61002.66502.61002.65002.601116,660,667
22 Feb 20242.59002.64502.58002.61002.56187,252,882
21 Feb 20242.65002.66002.57002.60002.55207,946,233
20 Feb 20242.71002.71002.64502.65002.60115,524,137
19 Feb 20242.92002.97002.66002.71002.66009,862,588
16 Feb 20242.91002.92002.83002.90002.84654,073,115
15 Feb 20242.85002.86002.82002.86002.80722,453,914
14 Feb 20242.80002.84002.80002.83002.77782,417,714
13 Feb 20242.81002.84002.80502.83002.777810,639,034
12 Feb 20242.85002.85502.81002.82002.76801,563,827
09 Feb 20242.85002.86002.82502.84002.78762,415,003
08 Feb 20242.85002.87502.83002.85002.79742,032,584
07 Feb 20242.85002.88002.83002.83002.77783,607,833
06 Feb 20242.78002.85002.78002.83002.77782,652,814
05 Feb 20242.79002.81502.77002.78002.72872,850,897
02 Feb 20242.79002.82502.77502.81002.75823,158,032
01 Feb 20242.78002.84502.77002.78002.72874,041,082
31 Jan 20242.75002.83002.74002.80002.74838,721,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...