Australia markets closed

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1000+0.0100 (+0.32%)
At close: 04:10PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20233.10003.12003.07503.10003.10001,964,164
27 Jan 20233.10003.12003.07503.10003.10001,964,164
25 Jan 20233.03003.09003.02003.09003.09002,716,110
24 Jan 20233.00003.01002.97002.98002.98002,421,117
23 Jan 20232.96003.01002.96003.00003.00002,115,722
20 Jan 20233.01003.01002.95002.98002.98002,120,496
19 Jan 20233.01003.03002.99003.00003.00001,024,027
18 Jan 20233.00003.03002.94503.01003.01002,270,753
17 Jan 20232.97003.06002.96003.04003.04001,651,669
16 Jan 20232.96002.97002.94002.96002.9600714,147
13 Jan 20232.96002.97002.93002.95002.95001,284,819
12 Jan 20232.99003.01002.92002.93002.93002,190,786
11 Jan 20232.93002.97002.90002.95002.95001,806,524
10 Jan 20232.90002.92002.87002.89002.8900865,839
09 Jan 20232.96002.96002.90502.92002.9200682,288
06 Jan 20232.86002.93502.86002.91002.9100982,938
05 Jan 20232.91002.92002.84002.88002.88002,047,034
04 Jan 20232.90002.90002.84002.87002.87001,236,968
03 Jan 20232.92002.92002.83002.84002.84001,159,957
30 Dec 20222.93002.93002.87502.89002.8900980,579
29 Dec 20222.91002.91002.86002.88002.88001,374,365
28 Dec 20222.96002.96002.92002.92002.9200828,183
23 Dec 20222.96002.98002.94002.98002.98001,251,584
22 Dec 20222.97002.98502.95002.97002.97001,205,137
21 Dec 20222.97003.00002.91002.97002.97002,806,610
20 Dec 20222.99002.99002.90002.91002.91001,850,016
19 Dec 20223.03003.03002.98002.98002.98001,167,469
16 Dec 20223.00003.06003.00003.02003.02004,563,243
15 Dec 20222.99003.03502.98003.00003.00003,006,471
14 Dec 20223.04003.04003.00003.00003.00002,593,247
13 Dec 20223.08003.08003.01003.04003.04002,204,995
12 Dec 20223.10003.11003.05003.05003.05002,093,661
09 Dec 20223.11003.11003.06503.10003.10001,392,335
08 Dec 20223.11003.11503.07003.08003.08001,998,675
07 Dec 20223.14003.15003.09003.10003.10003,328,614
06 Dec 20223.14003.18503.13003.17003.17001,213,614
05 Dec 20223.11003.14003.11003.13003.13003,857,912
02 Dec 20223.14003.14003.09003.10003.10001,941,149
01 Dec 20223.13003.17003.12003.13003.13001,362,004
30 Nov 20223.12003.13003.08003.12003.12004,800,926
29 Nov 20223.12003.14003.11003.12003.12001,191,668
28 Nov 20223.16003.16503.12003.13003.13001,847,874
25 Nov 20223.15003.17503.11003.13003.13001,819,104
24 Nov 20223.11003.13003.07003.12003.12002,445,273
23 Nov 20223.15003.15003.11003.15003.15001,388,469
22 Nov 20223.15003.16503.11003.12003.12001,342,138
21 Nov 20223.18003.19003.11003.12003.12001,374,648
18 Nov 20223.10003.17003.10003.15003.15005,787,296
17 Nov 20223.06003.12003.05003.10003.10001,989,974
16 Nov 20223.02003.08003.00003.07003.07002,051,618
15 Nov 20223.00003.06003.00003.06003.0600981,420
14 Nov 20223.03003.03002.97002.99002.99001,407,028
11 Nov 20222.97003.01502.95003.00003.00002,903,083
10 Nov 20222.92002.96002.90002.93002.93002,135,275
09 Nov 20222.96002.97002.88002.94002.94003,088,755
08 Nov 20222.90002.94002.88002.94002.94001,667,845
07 Nov 20222.94002.97002.92002.94002.94001,576,303
04 Nov 20223.00003.02002.92002.92002.92001,707,287
03 Nov 20223.02003.05003.01003.01003.01001,176,910
02 Nov 20223.10003.13003.06003.08003.08001,434,977
01 Nov 20223.04003.10003.03003.10003.10002,235,190
31 Oct 20223.12003.13003.01003.03003.03002,871,795
28 Oct 20223.08003.12003.04003.06003.06002,635,599
27 Oct 20223.10003.14003.09003.10003.1000885,697
26 Oct 20223.12003.15003.09003.10003.1000892,914
25 Oct 20223.13003.15003.10503.12003.1200917,471
24 Oct 20223.13003.15003.09003.10003.10001,346,466
21 Oct 20223.04003.10003.03003.06003.06003,114,830
20 Oct 20223.06003.15003.04003.07003.07001,913,959
19 Oct 20223.08003.11003.06003.08003.08001,074,649
18 Oct 20223.04003.06003.02003.02003.02001,090,660
17 Oct 20223.06003.08003.01003.02003.02001,068,540
14 Oct 20223.02003.10003.02003.09003.09001,340,522
13 Oct 20222.99003.04002.99003.00003.00001,731,434
12 Oct 20223.02003.05003.00003.00003.00001,394,544
11 Oct 20223.04003.07003.02003.04003.04001,513,331
10 Oct 20223.05003.05003.01003.04003.0400794,750
07 Oct 20223.11003.12003.06003.08003.08001,474,147
06 Oct 20223.07003.12003.07003.11003.11001,002,295
05 Oct 20223.08003.13003.07003.11003.11001,974,031
04 Oct 20223.01003.07003.00503.06003.06001,932,282
03 Oct 20222.97003.03002.96003.00003.00002,038,996
30 Sept 20222.98003.03002.97003.00003.00004,464,248
29 Sept 20223.03003.04002.99002.99002.99001,328,756
28 Sept 20223.01003.04002.97002.97002.97002,393,850
27 Sept 20223.06003.09003.03003.03003.03003,748,028
26 Sept 20223.05003.09003.04003.08003.08003,335,067
23 Sept 20223.15003.18003.06003.09003.09003,079,786
21 Sept 20223.18003.23003.18003.20003.20002,924,455
20 Sept 20223.28003.29003.19503.22003.22003,634,850
19 Sept 20223.30003.32003.24003.25003.25003,756,629
16 Sept 20223.28003.33003.28003.30003.30005,057,284
15 Sept 20223.34003.39003.33003.33003.33002,718,339
14 Sept 20223.28003.37003.28003.35003.35003,503,825
13 Sept 20223.32003.39503.31503.37003.37003,681,635
12 Sept 20223.31003.35003.30003.34003.34002,134,268
09 Sept 20223.21003.32503.21003.30003.30002,774,248
08 Sept 20223.24003.25003.20003.24003.24002,519,127
07 Sept 20223.20003.24003.18003.23003.23003,620,446
06 Sept 20223.22003.24003.21003.22003.22004,678,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...