ORA.AX - Orora Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20233.12003.16003.11003.15003.15001,250,049
08 June 20233.23003.24003.13003.16003.16003,657,766
07 June 20233.21003.22003.15003.19003.19007,491,039
06 June 20233.25003.26003.18003.20003.20003,779,725
05 June 20233.30003.31003.26003.28003.28002,658,767
02 June 20233.26003.28003.24003.25003.25002,238,320
01 June 20233.27003.30503.21003.27003.27003,302,855
31 May 20233.26003.30003.25003.29003.29004,975,922
30 May 20233.32003.32503.28003.29003.29003,034,585
29 May 20233.35003.35003.30003.32003.32002,314,545
26 May 20233.34003.36003.30003.33003.33001,157,125
25 May 20233.33003.36003.31003.35003.35001,203,338
24 May 20233.31003.36003.31003.36003.36001,331,451
23 May 20233.32003.35003.30003.35003.35001,393,636
22 May 20233.33003.33003.29503.31003.31001,217,866
19 May 20233.34003.35003.31003.35003.35001,165,988
18 May 20233.31003.33503.29003.33003.33001,545,386
17 May 20233.30003.33003.27003.31003.31001,102,161
16 May 20233.35003.35503.30003.30003.30001,313,295
15 May 20233.33003.37003.32003.37003.3700627,895
12 May 20233.35003.38503.33003.34003.34001,035,477
11 May 20233.33003.37003.30003.35003.35001,242,426
10 May 20233.29003.34003.29003.33003.33001,676,453
09 May 20233.31003.35003.31003.31003.31001,926,334
08 May 20233.41003.41003.32503.34003.34001,607,729
05 May 20233.36003.40003.33003.37003.37001,429,067
04 May 20233.33003.36003.29003.33003.33002,156,135
03 May 20233.39003.41003.34003.35003.35007,758,951
02 May 20233.44003.45003.41003.43003.43002,108,201
01 May 20233.47003.50003.45503.46003.46001,538,505
28 Apr 20233.45003.45003.40003.43003.43001,694,236
27 Apr 20233.47003.49003.38003.41003.41001,764,426
26 Apr 20233.51003.53003.48003.49003.49002,266,912
24 Apr 20233.52003.53003.50003.52003.5200549,132
21 Apr 20233.53003.55003.50003.51003.51001,571,492
20 Apr 20233.50003.53003.48003.52003.52002,405,943
19 Apr 20233.46003.49003.43003.48003.48001,694,845
18 Apr 20233.45003.46503.42003.46003.46001,317,028
17 Apr 20233.49003.49003.45503.46003.4600799,437
14 Apr 20233.47003.47503.44003.46003.46001,485,361
13 Apr 20233.50003.51503.47003.47003.47001,144,533
12 Apr 20233.49003.53003.49003.50003.5000872,054
11 Apr 20233.49003.50003.46003.49003.49001,490,228
06 Apr 20233.49003.49003.40003.46003.46002,147,880
05 Apr 20233.46003.47003.41003.44003.44001,624,924
04 Apr 20233.41003.45503.40003.45003.45001,615,838
03 Apr 20233.42003.44503.41003.41003.41001,113,553
31 Mar 20233.37003.43003.35003.42003.42002,660,584
30 Mar 20233.35003.37003.33003.36003.36002,238,066
29 Mar 20233.28003.34003.27003.33003.33001,656,014
28 Mar 20233.28003.33003.24003.30003.30002,229,318
27 Mar 20233.26003.32003.25003.28003.28001,923,289
24 Mar 20233.27003.27503.23003.23003.23001,720,914
23 Mar 20233.30003.31503.25503.30003.30002,255,171
22 Mar 20233.30003.31003.24003.31003.31003,639,442
21 Mar 20233.29003.31003.26003.29003.29001,817,889
20 Mar 20233.19003.25003.15503.25003.25002,513,212
17 Mar 20233.25003.26003.17003.17003.17009,895,941
16 Mar 20233.26003.27003.21503.24003.24003,683,716
15 Mar 20233.27003.35003.24003.34003.34002,962,990
14 Mar 20233.25003.28503.20503.22003.22003,744,162
13 Mar 20233.35003.36003.31003.33003.33001,181,383
10 Mar 20233.45003.45003.35503.36003.36001,538,643
09 Mar 20233.45003.49003.43003.47003.47001,497,672
08 Mar 20233.43003.46003.41003.44003.44002,356,930
07 Mar 20233.39003.47003.36003.43003.43002,516,150
06 Mar 20233.34003.36003.30003.33003.33001,022,203
03 Mar 20233.34003.36003.31503.34003.34001,097,821
02 Mar 20233.48003.48003.33003.38003.38001,640,320
01 Mar 20233.40003.44003.36503.42003.42002,466,405
28 Feb 20230.085 Dividend
28 Feb 20233.49003.54003.45003.53003.44502,604,176
27 Feb 20233.43003.49003.42003.48003.39622,556,251
24 Feb 20233.44003.47003.41003.45003.36691,142,683
23 Feb 20233.45003.47003.42003.45003.36691,201,782
22 Feb 20233.47003.48003.35503.44003.35723,863,472
21 Feb 20233.49003.54503.46003.53003.44502,741,530
20 Feb 20233.43003.50003.37503.50003.41575,179,545
17 Feb 20233.30003.46003.30003.43003.34743,859,665
16 Feb 20233.09003.35003.09003.33003.24988,087,954
15 Feb 20232.93002.94002.88002.90002.83022,315,331
14 Feb 20232.92002.94002.87502.91002.83991,829,450
13 Feb 20232.86002.90002.86002.90002.83023,252,077
10 Feb 20232.85002.92002.85002.92002.84971,267,429
09 Feb 20232.87002.94002.84502.91002.83993,387,414
08 Feb 20232.98002.99002.86002.87002.80092,579,522
07 Feb 20233.02003.03002.96002.98002.90822,604,832
06 Feb 20233.03003.04003.01003.03002.95701,980,971
03 Feb 20233.05003.05003.01003.04002.96682,793,461
02 Feb 20233.03003.04002.99003.01002.93752,204,311
01 Feb 20233.01003.06002.99003.01002.93752,389,772
31 Jan 20233.03003.03002.97002.98002.90823,456,524
30 Jan 20233.12003.13003.03003.03002.95701,744,425
27 Jan 20233.10003.12003.07503.10003.02541,964,164
25 Jan 20233.03003.09003.02003.09003.01562,716,110
24 Jan 20233.00003.01002.97002.98002.90822,421,117
23 Jan 20232.96003.01002.96003.00002.92782,115,722
20 Jan 20233.01003.01002.95002.98002.90822,120,496
19 Jan 20233.01003.03002.99003.00002.92781,024,027
18 Jan 20233.00003.03002.94503.01002.93752,270,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...