Orora Limited (ORA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 1,328,756 |
| 28 Sept 2022 | 3.0100 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 2,393,850 |
| 27 Sept 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 3,748,028 |
| 26 Sept 2022 | 3.0500 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 3,335,067 |
| 23 Sept 2022 | 3.1500 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 3,079,786 |
| 21 Sept 2022 | 3.1800 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 2,924,455 |
| 20 Sept 2022 | 3.2800 | 3.2900 | 3.1950 | 3.2200 | 3.2200 | 3,634,850 |
| 19 Sept 2022 | 3.3000 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 3,756,629 |
| 16 Sept 2022 | 3.2800 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 5,057,284 |
| 15 Sept 2022 | 3.3400 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 2,718,339 |
| 14 Sept 2022 | 3.2800 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 3,503,825 |
| 13 Sept 2022 | 3.3200 | 3.3950 | 3.3150 | 3.3700 | 3.3700 | 3,681,635 |
| 12 Sept 2022 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 2,134,268 |
| 09 Sept 2022 | 3.2100 | 3.3250 | 3.2100 | 3.3000 | 3.3000 | 2,774,248 |
| 08 Sept 2022 | 3.2400 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 2,519,127 |
| 07 Sept 2022 | 3.2000 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 3,620,446 |
| 06 Sept 2022 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 4,678,546 |
| 05 Sept 2022 | 3.2300 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 2,573,720 |
| 05 Sept 2022 | 0.085 Dividend | |||||
| 02 Sept 2022 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2250 | 1,597,396 |
| 01 Sept 2022 | 3.2800 | 3.3300 | 3.2500 | 3.3100 | 3.2250 | 2,257,403 |
| 31 Aug 2022 | 3.3400 | 3.3800 | 3.3200 | 3.3200 | 3.2347 | 5,985,177 |
| 30 Aug 2022 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.2250 | 3,371,016 |
| 29 Aug 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.2347 | 2,215,041 |
| 26 Aug 2022 | 3.4500 | 3.5200 | 3.4500 | 3.4800 | 3.3906 | 1,612,051 |
| 25 Aug 2022 | 3.4900 | 3.4900 | 3.4400 | 3.4500 | 3.3614 | 1,409,283 |
| 24 Aug 2022 | 3.4800 | 3.4900 | 3.4500 | 3.4500 | 3.3614 | 1,235,343 |
| 23 Aug 2022 | 3.5400 | 3.5900 | 3.4800 | 3.5000 | 3.4101 | 3,050,023 |
| 22 Aug 2022 | 3.5500 | 3.5750 | 3.5200 | 3.5500 | 3.4588 | 1,527,767 |
| 19 Aug 2022 | 3.5500 | 3.6100 | 3.5200 | 3.5900 | 3.4978 | 2,518,162 |
| 18 Aug 2022 | 3.5800 | 3.5800 | 3.4850 | 3.5000 | 3.4101 | 2,446,185 |
| 17 Aug 2022 | 3.5000 | 3.5300 | 3.4700 | 3.5300 | 3.4394 | 2,568,753 |
| 16 Aug 2022 | 3.5000 | 3.5100 | 3.4550 | 3.5100 | 3.4199 | 1,357,525 |
| 15 Aug 2022 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.3711 | 722,100 |
| 12 Aug 2022 | 3.4000 | 3.4300 | 3.4000 | 3.4200 | 3.3322 | 1,936,052 |
| 11 Aug 2022 | 3.4700 | 3.4700 | 3.4000 | 3.4300 | 3.3419 | 2,264,232 |
| 10 Aug 2022 | 3.4200 | 3.4550 | 3.4000 | 3.4200 | 3.3322 | 2,878,204 |
| 09 Aug 2022 | 3.4300 | 3.4650 | 3.4200 | 3.4300 | 3.3419 | 1,885,602 |
| 08 Aug 2022 | 3.4800 | 3.4800 | 3.4300 | 3.4500 | 3.3614 | 2,200,452 |
| 05 Aug 2022 | 3.5000 | 3.5100 | 3.4400 | 3.4700 | 3.3809 | 1,945,000 |
| 04 Aug 2022 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.4101 | 2,672,666 |
| 03 Aug 2022 | 3.5100 | 3.5400 | 3.4400 | 3.4700 | 3.3809 | 2,408,709 |
| 02 Aug 2022 | 3.5400 | 3.5600 | 3.4800 | 3.5500 | 3.4588 | 2,832,435 |
| 01 Aug 2022 | 3.5500 | 3.5650 | 3.5100 | 3.5300 | 3.4394 | 1,710,892 |
| 29 July 2022 | 3.5200 | 3.5700 | 3.5100 | 3.5500 | 3.4588 | 4,567,620 |
| 28 July 2022 | 3.5000 | 3.5100 | 3.4500 | 3.4800 | 3.3906 | 1,563,982 |
| 27 July 2022 | 3.4900 | 3.5200 | 3.4700 | 3.5100 | 3.4199 | 1,204,897 |
| 26 July 2022 | 3.4700 | 3.5400 | 3.4700 | 3.5000 | 3.4101 | 3,146,269 |
| 25 July 2022 | 3.4500 | 3.4800 | 3.4400 | 3.4700 | 3.3809 | 2,467,861 |
| 22 July 2022 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.3614 | 1,888,894 |
| 21 July 2022 | 3.4500 | 3.5100 | 3.4350 | 3.5000 | 3.4101 | 2,508,586 |
| 20 July 2022 | 3.4200 | 3.4800 | 3.3800 | 3.4500 | 3.3614 | 2,313,908 |
| 19 July 2022 | 3.4000 | 3.4200 | 3.3800 | 3.3900 | 3.3029 | 1,585,921 |
| 18 July 2022 | 3.4000 | 3.4400 | 3.3800 | 3.4300 | 3.3419 | 2,228,082 |
| 15 July 2022 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.2835 | 1,592,979 |
| 14 July 2022 | 3.2900 | 3.3700 | 3.2900 | 3.3600 | 3.2737 | 1,831,991 |
| 13 July 2022 | 3.3200 | 3.3600 | 3.2900 | 3.3100 | 3.2250 | 2,318,130 |
| 12 July 2022 | 3.2800 | 3.3300 | 3.2300 | 3.3000 | 3.2153 | 2,442,504 |
| 11 July 2022 | 3.3300 | 3.3400 | 3.2800 | 3.3000 | 3.2153 | 2,017,255 |
| 08 July 2022 | 3.4300 | 3.4300 | 3.3000 | 3.3300 | 3.2445 | 3,270,086 |
| 07 July 2022 | 3.6600 | 3.6600 | 3.5300 | 3.5400 | 3.4491 | 2,458,979 |
| 06 July 2022 | 3.6100 | 3.6700 | 3.6100 | 3.6500 | 3.5563 | 1,197,417 |
| 05 July 2022 | 3.6900 | 3.6950 | 3.6000 | 3.6100 | 3.5173 | 2,177,404 |
| 04 July 2022 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.6050 | 1,894,349 |
| 01 July 2022 | 3.6700 | 3.7000 | 3.6300 | 3.6300 | 3.5368 | 1,178,821 |
| 30 June 2022 | 3.6400 | 3.6800 | 3.5600 | 3.6500 | 3.5563 | 2,716,284 |
| 29 June 2022 | 3.6500 | 3.7000 | 3.6400 | 3.6800 | 3.5855 | 1,590,345 |
| 28 June 2022 | 3.6900 | 3.7400 | 3.6700 | 3.7100 | 3.6147 | 3,127,953 |
| 27 June 2022 | 3.7400 | 3.7400 | 3.6500 | 3.6800 | 3.5855 | 2,278,314 |
| 24 June 2022 | 3.6700 | 3.7000 | 3.6500 | 3.6900 | 3.5952 | 1,770,262 |
| 23 June 2022 | 3.6600 | 3.7000 | 3.6300 | 3.6600 | 3.5660 | 2,393,299 |
| 22 June 2022 | 3.6500 | 3.6550 | 3.6100 | 3.6400 | 3.5465 | 2,622,272 |
| 21 June 2022 | 3.6500 | 3.6700 | 3.6100 | 3.6700 | 3.5758 | 2,950,483 |
| 20 June 2022 | 3.6300 | 3.6500 | 3.5900 | 3.6400 | 3.5465 | 1,847,613 |
| 17 June 2022 | 3.5300 | 3.6100 | 3.5000 | 3.6100 | 3.5173 | 4,515,142 |
| 16 June 2022 | 3.6200 | 3.6500 | 3.5900 | 3.6000 | 3.5076 | 2,565,239 |
| 15 June 2022 | 3.6600 | 3.6800 | 3.5950 | 3.6200 | 3.5270 | 1,885,045 |
| 14 June 2022 | 3.6900 | 3.6900 | 3.6300 | 3.6600 | 3.5660 | 4,929,148 |
| 10 June 2022 | 3.8100 | 3.8100 | 3.7400 | 3.7400 | 3.6440 | 1,866,180 |
| 09 June 2022 | 3.7900 | 3.8500 | 3.7700 | 3.8300 | 3.7316 | 1,863,063 |
| 08 June 2022 | 3.8300 | 3.8600 | 3.8050 | 3.8400 | 3.7414 | 2,237,425 |
| 07 June 2022 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.6829 | 1,586,385 |
| 06 June 2022 | 3.8500 | 3.8550 | 3.8100 | 3.8200 | 3.7219 | 1,283,765 |
| 03 June 2022 | 3.8400 | 3.8550 | 3.8000 | 3.8500 | 3.7511 | 1,629,845 |
| 02 June 2022 | 3.8800 | 3.8800 | 3.8000 | 3.8300 | 3.7316 | 2,498,365 |
| 01 June 2022 | 3.9000 | 3.9200 | 3.8300 | 3.8900 | 3.7901 | 2,070,630 |
| 31 May 2022 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.8193 | 4,400,744 |
| 30 May 2022 | 3.9100 | 3.9200 | 3.8250 | 3.8800 | 3.7804 | 2,842,003 |
| 27 May 2022 | 3.9200 | 3.9400 | 3.8500 | 3.8700 | 3.7706 | 1,178,440 |
| 26 May 2022 | 3.8200 | 3.8600 | 3.7900 | 3.8400 | 3.7414 | 1,628,553 |
| 25 May 2022 | 3.8600 | 3.8950 | 3.8300 | 3.8700 | 3.7706 | 1,900,413 |
| 24 May 2022 | 3.8600 | 3.8800 | 3.8100 | 3.8200 | 3.7219 | 3,437,092 |
| 23 May 2022 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.7609 | 1,323,577 |
| 20 May 2022 | 3.8300 | 3.8800 | 3.8300 | 3.8400 | 3.7414 | 1,387,900 |
| 19 May 2022 | 3.8100 | 3.8800 | 3.8100 | 3.8700 | 3.7706 | 1,967,644 |
| 18 May 2022 | 3.9200 | 3.9300 | 3.8400 | 3.8900 | 3.7901 | 1,638,519 |
| 17 May 2022 | 3.8300 | 3.9100 | 3.8200 | 3.9100 | 3.8096 | 1,452,614 |
| 16 May 2022 | 3.8700 | 3.8700 | 3.7600 | 3.8300 | 3.7316 | 2,918,844 |
| 13 May 2022 | 3.8700 | 3.8800 | 3.7950 | 3.8300 | 3.7316 | 1,963,696 |
| 12 May 2022 | 3.8900 | 3.8900 | 3.8400 | 3.8500 | 3.7511 | 1,819,004 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
