Australia markets closed

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5300+0.0600 (+2.43%)
At close: 04:10PM AEDT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20232.53002.55002.50002.53002.53004,229,340
28 Nov 20232.53002.55002.50002.53002.53004,229,340
27 Nov 20232.51002.51002.47002.47002.47003,759,401
24 Nov 20232.48002.50002.46502.50002.50002,282,380
23 Nov 20232.50002.51502.48502.49002.49005,032,547
22 Nov 20232.51002.54002.51002.52002.52001,307,699
21 Nov 20232.52002.55002.52002.53002.53001,826,210
20 Nov 20232.55002.55002.51502.53002.53002,772,585
17 Nov 20232.54002.55502.51002.54002.54004,152,886
16 Nov 20232.56002.58002.53002.55002.55005,925,618
15 Nov 20232.54002.56002.51502.55002.55003,003,053
14 Nov 20232.53002.53002.48002.50002.50002,975,991
13 Nov 20232.52002.54502.49002.51002.510012,409,774
10 Nov 20232.53002.55002.48002.52002.52002,482,254
09 Nov 20232.51002.55502.50002.54002.54003,860,845
08 Nov 20232.50002.50002.46502.48002.48003,926,031
07 Nov 20232.51002.52002.47002.47002.47005,045,690
06 Nov 20232.50002.52002.46002.52002.52007,333,283
03 Nov 20232.52002.53002.45002.49002.49006,032,860
02 Nov 20232.50002.52002.46002.47002.47003,063,580
01 Nov 20232.48002.49002.43502.48002.48003,478,127
31 Oct 20232.49002.51502.46002.46002.46006,202,357
30 Oct 20232.48002.50002.45502.47002.47003,380,461
27 Oct 20232.49002.53002.46002.51002.51003,608,356
26 Oct 20232.49002.51002.42002.48002.48008,391,026
25 Oct 20232.48002.52002.46002.49002.49004,585,876
24 Oct 20232.50002.52002.48002.49002.49002,841,467
23 Oct 20232.52002.54002.49002.50002.50004,001,016
20 Oct 20232.55002.55002.52002.53002.53003,530,472
19 Oct 20232.57002.59502.54002.59002.59003,378,864
18 Oct 20232.60002.62002.58002.60002.60002,792,871
17 Oct 20232.61002.63002.58002.60002.60002,354,232
16 Oct 20232.60002.61002.56002.58002.58007,519,377
13 Oct 20232.68002.69002.56002.62002.620016,484,917
12 Oct 20232.78002.78002.68002.69002.69006,589,611
11 Oct 20232.80002.80002.73002.76002.76006,845,899
10 Oct 20232.79002.81502.74502.78002.78006,163,407
09 Oct 20232.75002.79502.74502.77002.77003,576,363
06 Oct 20232.74002.76002.69002.74002.74004,003,146
05 Oct 20232.73002.75002.71002.74002.74004,758,113
04 Oct 20232.68002.74002.66002.73002.73008,822,743
03 Oct 20232.69002.72002.66002.67002.67006,955,683
02 Oct 20232.72002.75002.71002.72002.72001,785,621
29 Sept 20232.73002.76002.70002.75002.75004,874,718
28 Sept 20232.66002.71002.63002.70002.70008,754,998
27 Sept 20232.66002.72002.66002.66002.66003,690,033
26 Sept 20232.71002.72002.67002.69002.69006,972,804
25 Sept 20232.72002.73002.67502.70002.70003,359,009
22 Sept 20232.68002.76002.67002.71002.710011,785,124
21 Sept 20232.73002.78502.70002.70002.700010,282,264
20 Sept 20232.72002.77002.71002.73002.73006,889,099
19 Sept 20232.82002.83002.74002.75002.75006,223,348
18 Sept 20232.84002.85002.75002.75002.75008,497,881
15 Sept 20232.82002.85002.74002.79002.790010,087,236
14 Sept 20232.71002.79002.70002.76002.76006,555,812
13 Sept 20232.76002.78002.72002.73002.73006,062,939
12 Sept 20232.75002.79502.70002.73002.73007,843,086
11 Sept 20232.68002.77002.68002.75002.75006,360,282
08 Sept 20232.79002.83002.66002.69002.69008,749,375
07 Sept 20232.81002.90002.78002.78002.780011,846,754
06 Sept 20232.80002.95002.77002.88002.880034,279,393
05 Sept 20233.28903.28903.28903.28903.2890-
04 Sept 20233.28903.28903.28903.28903.2890-
01 Sept 20233.28903.28903.28903.28903.2890-
01 Sept 20230.084094 Dividend
31 Aug 20233.28903.28903.28903.28903.2049-
30 Aug 20233.28903.28903.28903.28903.2049-
29 Aug 20233.28903.28903.28903.28903.2049-
28 Aug 20233.28903.28903.28903.28903.2049-
25 Aug 20233.49003.55003.49003.52003.43001,343,882
24 Aug 20233.51003.53003.48003.51003.42031,358,681
23 Aug 20233.54003.54503.50003.51003.42031,845,059
22 Aug 20233.55003.57003.52003.53003.43972,036,132
21 Aug 20233.65003.65003.54003.57003.47872,514,322
18 Aug 20233.57003.71003.55003.63003.53724,659,853
17 Aug 20233.75003.93003.69003.69003.59576,480,414
16 Aug 20233.60003.62003.55003.57003.47872,061,448
15 Aug 20233.60003.68003.60003.66003.56641,351,401
14 Aug 20233.62003.63503.59003.60003.50801,303,288
11 Aug 20233.67003.73003.63003.64003.54692,067,880
10 Aug 20233.65003.67003.62003.66003.56642,729,522
09 Aug 20233.62003.64003.60503.63003.53721,059,537
08 Aug 20233.63003.64003.61003.63003.53721,248,370
07 Aug 20233.61003.63003.58003.62003.5274770,835
04 Aug 20233.57003.61003.55003.60003.50801,077,910
03 Aug 20233.57003.59003.54003.57003.47872,781,817
02 Aug 20233.59003.59003.55003.56003.46901,266,635
01 Aug 20233.63003.63503.57503.62003.52742,595,307
31 July 20233.57003.61003.56003.59003.49822,774,722
28 July 20233.53003.58503.50003.55003.45921,833,389
27 July 20233.49003.55003.48003.53003.43972,033,769
26 July 20233.46003.49003.41003.49003.40082,459,681
25 July 20233.46003.48003.43003.45003.36181,932,085
24 July 20233.44003.48503.40503.46003.37151,452,461
21 July 20233.40003.45003.39003.43003.34231,304,939
20 July 20233.40003.42003.38003.39003.30331,853,230
19 July 20233.41003.44003.38003.40003.31311,660,080
18 July 20233.40003.43003.38003.39003.30331,370,690
17 July 20233.37003.41003.35003.40003.31311,666,512
14 July 20233.34003.37003.33503.36003.27411,134,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...