Orora Limited (ORA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.1000 | 3.1200 | 3.0750 | 3.1000 | 3.1000 | 1,964,164 |
| 27 Jan 2023 | 3.1000 | 3.1200 | 3.0750 | 3.1000 | 3.1000 | 1,964,164 |
| 25 Jan 2023 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 2,716,110 |
| 24 Jan 2023 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 2,421,117 |
| 23 Jan 2023 | 2.9600 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 2,115,722 |
| 20 Jan 2023 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 2,120,496 |
| 19 Jan 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 1,024,027 |
| 18 Jan 2023 | 3.0000 | 3.0300 | 2.9450 | 3.0100 | 3.0100 | 2,270,753 |
| 17 Jan 2023 | 2.9700 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 1,651,669 |
| 16 Jan 2023 | 2.9600 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 714,147 |
| 13 Jan 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 1,284,819 |
| 12 Jan 2023 | 2.9900 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 2,190,786 |
| 11 Jan 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 1,806,524 |
| 10 Jan 2023 | 2.9000 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 865,839 |
| 09 Jan 2023 | 2.9600 | 2.9600 | 2.9050 | 2.9200 | 2.9200 | 682,288 |
| 06 Jan 2023 | 2.8600 | 2.9350 | 2.8600 | 2.9100 | 2.9100 | 982,938 |
| 05 Jan 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,047,034 |
| 04 Jan 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 1,236,968 |
| 03 Jan 2023 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 1,159,957 |
| 30 Dec 2022 | 2.9300 | 2.9300 | 2.8750 | 2.8900 | 2.8900 | 980,579 |
| 29 Dec 2022 | 2.9100 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 1,374,365 |
| 28 Dec 2022 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 828,183 |
| 23 Dec 2022 | 2.9600 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 1,251,584 |
| 22 Dec 2022 | 2.9700 | 2.9850 | 2.9500 | 2.9700 | 2.9700 | 1,205,137 |
| 21 Dec 2022 | 2.9700 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 2,806,610 |
| 20 Dec 2022 | 2.9900 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 1,850,016 |
| 19 Dec 2022 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 1,167,469 |
| 16 Dec 2022 | 3.0000 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 4,563,243 |
| 15 Dec 2022 | 2.9900 | 3.0350 | 2.9800 | 3.0000 | 3.0000 | 3,006,471 |
| 14 Dec 2022 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 2,593,247 |
| 13 Dec 2022 | 3.0800 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 2,204,995 |
| 12 Dec 2022 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 2,093,661 |
| 09 Dec 2022 | 3.1100 | 3.1100 | 3.0650 | 3.1000 | 3.1000 | 1,392,335 |
| 08 Dec 2022 | 3.1100 | 3.1150 | 3.0700 | 3.0800 | 3.0800 | 1,998,675 |
| 07 Dec 2022 | 3.1400 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 3,328,614 |
| 06 Dec 2022 | 3.1400 | 3.1850 | 3.1300 | 3.1700 | 3.1700 | 1,213,614 |
| 05 Dec 2022 | 3.1100 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 3,857,912 |
| 02 Dec 2022 | 3.1400 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 1,941,149 |
| 01 Dec 2022 | 3.1300 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 1,362,004 |
| 30 Nov 2022 | 3.1200 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 4,800,926 |
| 29 Nov 2022 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 1,191,668 |
| 28 Nov 2022 | 3.1600 | 3.1650 | 3.1200 | 3.1300 | 3.1300 | 1,847,874 |
| 25 Nov 2022 | 3.1500 | 3.1750 | 3.1100 | 3.1300 | 3.1300 | 1,819,104 |
| 24 Nov 2022 | 3.1100 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 2,445,273 |
| 23 Nov 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 1,388,469 |
| 22 Nov 2022 | 3.1500 | 3.1650 | 3.1100 | 3.1200 | 3.1200 | 1,342,138 |
| 21 Nov 2022 | 3.1800 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 1,374,648 |
| 18 Nov 2022 | 3.1000 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 5,787,296 |
| 17 Nov 2022 | 3.0600 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 1,989,974 |
| 16 Nov 2022 | 3.0200 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 2,051,618 |
| 15 Nov 2022 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 981,420 |
| 14 Nov 2022 | 3.0300 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 1,407,028 |
| 11 Nov 2022 | 2.9700 | 3.0150 | 2.9500 | 3.0000 | 3.0000 | 2,903,083 |
| 10 Nov 2022 | 2.9200 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 2,135,275 |
| 09 Nov 2022 | 2.9600 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 3,088,755 |
| 08 Nov 2022 | 2.9000 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 1,667,845 |
| 07 Nov 2022 | 2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 1,576,303 |
| 04 Nov 2022 | 3.0000 | 3.0200 | 2.9200 | 2.9200 | 2.9200 | 1,707,287 |
| 03 Nov 2022 | 3.0200 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,176,910 |
| 02 Nov 2022 | 3.1000 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 1,434,977 |
| 01 Nov 2022 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 2,235,190 |
| 31 Oct 2022 | 3.1200 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 2,871,795 |
| 28 Oct 2022 | 3.0800 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 2,635,599 |
| 27 Oct 2022 | 3.1000 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 885,697 |
| 26 Oct 2022 | 3.1200 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 892,914 |
| 25 Oct 2022 | 3.1300 | 3.1500 | 3.1050 | 3.1200 | 3.1200 | 917,471 |
| 24 Oct 2022 | 3.1300 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 1,346,466 |
| 21 Oct 2022 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 3,114,830 |
| 20 Oct 2022 | 3.0600 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 1,913,959 |
| 19 Oct 2022 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 1,074,649 |
| 18 Oct 2022 | 3.0400 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 1,090,660 |
| 17 Oct 2022 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 1,068,540 |
| 14 Oct 2022 | 3.0200 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 1,340,522 |
| 13 Oct 2022 | 2.9900 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 1,731,434 |
| 12 Oct 2022 | 3.0200 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 1,394,544 |
| 11 Oct 2022 | 3.0400 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 1,513,331 |
| 10 Oct 2022 | 3.0500 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 794,750 |
| 07 Oct 2022 | 3.1100 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 1,474,147 |
| 06 Oct 2022 | 3.0700 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 1,002,295 |
| 05 Oct 2022 | 3.0800 | 3.1300 | 3.0700 | 3.1100 | 3.1100 | 1,974,031 |
| 04 Oct 2022 | 3.0100 | 3.0700 | 3.0050 | 3.0600 | 3.0600 | 1,932,282 |
| 03 Oct 2022 | 2.9700 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 2,038,996 |
| 30 Sept 2022 | 2.9800 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 4,464,248 |
| 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 |
| *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.
