Australia markets open in 12 minutes

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9900+0.0200 (+0.67%)
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 20223.23003.24003.18003.21003.21002,573,720
05 Sept 20220.085 Dividend
02 Sept 20223.35003.35003.31003.31003.22501,597,396
01 Sept 20223.28003.33003.25003.31003.22502,257,403
31 Aug 20223.34003.38003.32003.32003.23475,985,177
30 Aug 20223.30003.35003.29003.31003.22503,371,016
29 Aug 20223.40003.40003.30003.32003.23472,215,041
26 Aug 20223.45003.52003.45003.48003.39061,612,051
25 Aug 20223.49003.49003.44003.45003.36141,409,283
24 Aug 20223.48003.49003.45003.45003.36141,235,343
23 Aug 20223.54003.59003.48003.50003.41013,050,023
22 Aug 20223.55003.57503.52003.55003.45881,527,767
19 Aug 20223.55003.61003.52003.59003.49782,518,162
18 Aug 20223.58003.58003.48503.50003.41012,446,185
17 Aug 20223.50003.53003.47003.53003.43942,568,753
16 Aug 20223.50003.51003.45503.51003.41991,357,525
15 Aug 20223.42003.46003.42003.46003.3711722,100
12 Aug 20223.40003.43003.40003.42003.33221,936,052
11 Aug 20223.47003.47003.40003.43003.34192,264,232
10 Aug 20223.42003.45503.40003.42003.33222,878,204
09 Aug 20223.43003.46503.42003.43003.34191,885,602
08 Aug 20223.48003.48003.43003.45003.36142,200,452
05 Aug 20223.50003.51003.44003.47003.38091,945,000
04 Aug 20223.50003.53003.48003.50003.41012,672,666
03 Aug 20223.51003.54003.44003.47003.38092,408,709
02 Aug 20223.54003.56003.48003.55003.45882,832,435
01 Aug 20223.55003.56503.51003.53003.43941,710,892
29 July 20223.52003.57003.51003.55003.45884,567,620
28 July 20223.50003.51003.45003.48003.39061,563,982
27 July 20223.49003.52003.47003.51003.41991,204,897
26 July 20223.47003.54003.47003.50003.41013,146,269
25 July 20223.45003.48003.44003.47003.38092,467,861
22 July 20223.50003.50003.41003.45003.36141,888,894
21 July 20223.45003.51003.43503.50003.41012,508,586
20 July 20223.42003.48003.38003.45003.36142,313,908
19 July 20223.40003.42003.38003.39003.30291,585,921
18 July 20223.40003.44003.38003.43003.34192,228,082
15 July 20223.31003.37003.31003.37003.28351,592,979
14 July 20223.29003.37003.29003.36003.27371,831,991
13 July 20223.32003.36003.29003.31003.22502,318,130
12 July 20223.28003.33003.23003.30003.21532,442,504
11 July 20223.33003.34003.28003.30003.21532,017,255
08 July 20223.43003.43003.30003.33003.24453,270,086
07 July 20223.66003.66003.53003.54003.44912,458,979
06 July 20223.61003.67003.61003.65003.55631,197,417
05 July 20223.69003.69503.60003.61003.51732,177,404
04 July 20223.67003.71003.66003.70003.60501,894,349
01 July 20223.67003.70003.63003.63003.53681,178,821
30 June 20223.64003.68003.56003.65003.55632,716,284
29 June 20223.65003.70003.64003.68003.58551,590,345
28 June 20223.69003.74003.67003.71003.61473,127,953
27 June 20223.74003.74003.65003.68003.58552,278,314
24 June 20223.67003.70003.65003.69003.59521,770,262
23 June 20223.66003.70003.63003.66003.56602,393,299
22 June 20223.65003.65503.61003.64003.54652,622,272
21 June 20223.65003.67003.61003.67003.57582,950,483
20 June 20223.63003.65003.59003.64003.54651,847,613
17 June 20223.53003.61003.50003.61003.51734,515,142
16 June 20223.62003.65003.59003.60003.50762,565,239
15 June 20223.66003.68003.59503.62003.52701,885,045
14 June 20223.69003.69003.63003.66003.56604,929,148
10 June 20223.81003.81003.74003.74003.64401,866,180
09 June 20223.79003.85003.77003.83003.73161,863,063
08 June 20223.83003.86003.80503.84003.74142,237,425
07 June 20223.82003.83003.77003.78003.68291,586,385
06 June 20223.85003.85503.81003.82003.72191,283,765
03 June 20223.84003.85503.80003.85003.75111,629,845
02 June 20223.88003.88003.80003.83003.73162,498,365
01 June 20223.90003.92003.83003.89003.79012,070,630
31 May 20223.86003.92003.86003.92003.81934,400,744
30 May 20223.91003.92003.82503.88003.78042,842,003
27 May 20223.92003.94003.85003.87003.77061,178,440
26 May 20223.82003.86003.79003.84003.74141,628,553
25 May 20223.86003.89503.83003.87003.77061,900,413
24 May 20223.86003.88003.81003.82003.72193,437,092
23 May 20223.83003.87003.83003.86003.76091,323,577
20 May 20223.83003.88003.83003.84003.74141,387,900
19 May 20223.81003.88003.81003.87003.77061,967,644
18 May 20223.92003.93003.84003.89003.79011,638,519
17 May 20223.83003.91003.82003.91003.80961,452,614
16 May 20223.87003.87003.76003.83003.73162,918,844
13 May 20223.87003.88003.79503.83003.73161,963,696
12 May 20223.89003.89003.84003.85003.75111,819,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...