Australia markets open in 6 hours 9 minutes

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1500+0.0800 (+3.86%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.07002.19502.07002.15002.150013,522,094
17 Apr 20242.06002.10502.05502.07002.07007,974,194
16 Apr 20242.11002.13002.06002.08002.080011,443,646
15 Apr 20242.16002.18002.13002.14002.14007,044,665
12 Apr 20242.20002.21002.17002.17002.17006,120,059
11 Apr 20242.21002.23002.19002.21002.21005,916,100
10 Apr 20242.24002.25002.22502.23002.23005,114,943
09 Apr 20242.23002.25002.23002.23002.230010,182,834
08 Apr 20242.23002.25002.21002.22002.22006,498,060
05 Apr 20242.26002.28002.21002.21002.210010,620,008
04 Apr 20242.25002.28002.22002.27002.270016,374,103
03 Apr 20242.25002.27002.18502.24002.240020,879,915
02 Apr 20242.40002.41002.28002.32002.320022,480,575
28 Mar 20242.69002.72002.68502.72002.72004,470,483
27 Mar 20242.64002.69002.63002.67002.67002,198,231
26 Mar 20242.63002.65002.62502.64002.64002,889,614
25 Mar 20242.65002.67002.64002.64002.64003,264,043
22 Mar 20242.65002.66002.63002.65002.65002,846,572
21 Mar 20242.61002.67002.58002.66002.66004,812,257
20 Mar 20242.66002.66002.60002.60002.60005,546,152
19 Mar 20242.60002.67002.58502.65002.65003,307,397
18 Mar 20242.56002.60002.55002.59002.59004,238,685
15 Mar 20242.58002.58002.54002.57002.57006,170,089
14 Mar 20242.59002.60002.57002.59002.59004,662,011
13 Mar 20242.58002.61002.58002.60002.60004,848,846
12 Mar 20242.61002.63002.57002.59002.59006,340,381
11 Mar 20242.62002.63502.60002.60002.60003,525,375
08 Mar 20242.67002.67002.63002.64002.64003,813,429
07 Mar 20242.67002.68002.63002.65002.65004,449,253
06 Mar 20242.67002.67002.63002.65002.65003,841,153
05 Mar 20242.65002.67002.63002.66002.66004,031,720
05 Mar 20240.05 Dividend
04 Mar 20242.70002.72002.68502.71002.66002,768,226
01 Mar 20242.69002.71002.67502.70002.65022,647,525
29 Feb 20242.65002.70002.64002.68002.63063,921,126
28 Feb 20242.66002.67002.63502.65002.601115,741,977
27 Feb 20242.66002.66002.62002.65002.60117,344,619
26 Feb 20242.67002.68002.62502.66002.610911,829,719
23 Feb 20242.61002.66502.61002.65002.601116,660,667
22 Feb 20242.59002.64502.58002.61002.56187,252,882
21 Feb 20242.65002.66002.57002.60002.55207,946,233
20 Feb 20242.71002.71002.64502.65002.60115,524,137
19 Feb 20242.92002.97002.66002.71002.66009,862,588
16 Feb 20242.91002.92002.83002.90002.84654,073,115
15 Feb 20242.85002.86002.82002.86002.80722,453,914
14 Feb 20242.80002.84002.80002.83002.77782,417,714
13 Feb 20242.81002.84002.80502.83002.777810,639,034
12 Feb 20242.85002.85502.81002.82002.76801,563,827
09 Feb 20242.85002.86002.82502.84002.78762,415,003
08 Feb 20242.85002.87502.83002.85002.79742,032,584
07 Feb 20242.85002.88002.83002.83002.77783,607,833
06 Feb 20242.78002.85002.78002.83002.77782,652,814
05 Feb 20242.79002.81502.77002.78002.72872,850,897
02 Feb 20242.79002.82502.77502.81002.75823,158,032
01 Feb 20242.78002.84502.77002.78002.72874,041,082
31 Jan 20242.75002.83002.74002.80002.74838,721,792
30 Jan 20242.77002.79002.72502.74002.68943,056,999
29 Jan 20242.69002.77002.69002.76002.70914,187,063
25 Jan 20242.67002.68502.65502.68002.63062,791,115
24 Jan 20242.66002.69002.64502.66002.61091,960,743
23 Jan 20242.62002.67002.62002.66002.61092,198,417
22 Jan 20242.63002.65502.61002.63002.58151,480,227
19 Jan 20242.66002.67002.59002.59002.54222,846,485
18 Jan 20242.64002.66002.62002.63002.58152,027,302
17 Jan 20242.67002.71002.63502.65002.60113,590,759
16 Jan 20242.62002.69002.60002.69002.64043,643,976
15 Jan 20242.63002.66002.61002.62002.5717378,906
12 Jan 20242.61002.63002.60502.62002.57171,383,523
11 Jan 20242.65002.67002.60002.61002.56181,561,227
10 Jan 20242.61002.67002.59002.65002.60112,570,375
09 Jan 20242.59002.61502.57002.58002.53243,131,225
08 Jan 20242.62002.63002.55502.57002.52262,359,412
05 Jan 20242.61002.63002.60002.61002.5618668,735
04 Jan 20242.60002.61502.58502.60002.55201,807,419
03 Jan 20242.60002.62002.59502.60002.55203,195,054
02 Jan 20242.61002.62502.59502.61002.5618883,906
29 Dec 20232.59002.62002.58002.60002.55202,150,825
28 Dec 20232.64002.64002.58502.61002.56181,241,782
27 Dec 20232.59002.61002.57502.60002.55202,024,807
22 Dec 20232.58002.60002.56002.56002.51282,421,024
21 Dec 20232.60002.61502.57002.57002.52264,190,172
20 Dec 20232.67002.67002.62002.62002.57176,133,086
19 Dec 20232.58002.61002.54002.60002.55204,410,401
18 Dec 20232.53002.57502.51002.54002.49312,926,628
15 Dec 20232.60002.60002.53002.55002.503013,627,208
14 Dec 20232.51002.69002.49502.60002.552018,952,972
13 Dec 20232.67002.70002.65002.68002.63066,926,937
12 Dec 20232.67002.68502.63002.66002.61098,684,430
11 Dec 20232.66002.68002.63002.66002.61094,085,049
08 Dec 20232.58002.65002.58002.64002.59139,375,496
07 Dec 20232.64002.64002.57002.57002.52268,627,693
06 Dec 20232.55002.62002.53002.62002.57174,076,678
05 Dec 20232.57002.57002.51502.54002.49312,720,953
04 Dec 20232.59002.59502.54002.57002.52264,627,851
01 Dec 20232.55002.56002.52002.56002.51283,214,453
30 Nov 20232.55002.56002.49002.54002.493111,855,507
29 Nov 20232.53002.54002.51002.54002.49313,309,243
28 Nov 20232.53002.55002.50002.53002.48334,229,340
27 Nov 20232.51002.51002.47002.47002.42443,759,401
24 Nov 20232.48002.50002.46502.50002.45392,282,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...