Australia markets closed

Orocobre Limited (ORE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.50-0.33 (-3.36%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20219.859.959.509.509.502,293,914
25 Nov 20219.609.909.519.839.833,061,673
24 Nov 20219.609.739.369.709.702,299,506
23 Nov 20219.639.849.369.729.724,134,311
22 Nov 20219.159.659.149.549.544,744,271
19 Nov 20219.359.409.119.119.115,603,546
18 Nov 20219.279.509.219.479.471,465,364
17 Nov 20219.559.589.269.369.361,766,797
16 Nov 20219.469.519.319.429.421,930,055
15 Nov 20219.519.779.519.579.571,759,011
12 Nov 20219.489.689.399.689.683,226,177
11 Nov 20219.019.448.979.359.351,757,451
10 Nov 20219.509.509.139.189.183,088,734
09 Nov 20219.629.729.519.639.632,255,057
08 Nov 20219.879.919.419.459.452,480,470
05 Nov 202110.0010.019.759.809.802,572,306
04 Nov 20219.749.959.649.779.773,070,190
03 Nov 20219.349.879.339.709.706,718,565
02 Nov 20219.489.619.079.099.092,597,917
01 Nov 20219.059.489.009.429.422,751,004
29 Oct 20218.948.998.628.908.9011,746,413
28 Oct 20219.349.388.798.868.864,389,410
27 Oct 20219.479.599.319.429.422,814,656
26 Oct 20219.439.619.379.569.565,535,557
25 Oct 20219.159.228.889.199.192,811,662
22 Oct 20219.059.308.879.159.153,371,698
21 Oct 20219.069.158.779.029.022,554,997
20 Oct 20219.249.329.049.049.042,294,005
19 Oct 20219.129.138.989.049.041,543,865
18 Oct 20218.869.088.789.089.082,520,785
15 Oct 20218.758.848.518.668.662,111,429
14 Oct 20218.608.698.428.598.592,419,279
13 Oct 20218.518.698.378.438.432,476,903
12 Oct 20218.558.668.398.428.422,131,140
11 Oct 20218.208.558.168.508.501,869,822
08 Oct 20218.488.568.198.298.292,594,592
07 Oct 20217.998.417.928.338.332,887,188
06 Oct 20218.418.457.907.977.973,708,817
05 Oct 20218.038.327.788.278.274,281,134
04 Oct 20218.508.578.148.208.202,909,318
01 Oct 20218.618.618.308.348.342,741,584
30 Sept 20218.488.778.398.698.692,555,208
29 Sept 20218.578.638.458.498.493,271,138
28 Sept 20218.888.908.688.778.771,862,008
27 Sept 20219.009.268.848.958.952,320,450
24 Sept 20218.959.088.908.968.961,684,457
23 Sept 20219.089.158.818.908.903,203,165
22 Sept 20218.708.998.508.888.883,125,121
21 Sept 20218.268.758.198.668.664,552,964
20 Sept 20219.089.088.508.548.545,397,502
17 Sept 20219.309.369.109.359.356,747,679
16 Sept 20219.659.839.349.389.384,480,281
15 Sept 20219.7710.089.649.789.785,753,395
14 Sept 20219.109.689.009.569.566,008,282
13 Sept 20219.079.329.069.219.214,535,587
10 Sept 20219.159.218.948.998.994,221,749
09 Sept 20219.259.348.888.908.903,498,223
08 Sept 20219.609.609.329.509.503,049,924
07 Sept 20219.639.789.569.689.682,580,835
06 Sept 20219.669.679.379.569.564,110,636
03 Sept 20219.289.859.269.799.796,353,514
02 Sept 20219.119.158.979.159.154,610,123
01 Sept 20219.039.218.919.089.083,390,690
31 Aug 20218.899.178.849.179.173,517,536
30 Aug 20218.648.898.598.768.763,883,240
27 Aug 20218.648.668.148.318.316,828,921
26 Aug 20219.489.488.618.778.776,142,700
25 Aug 20219.389.528.959.529.523,393,324
24 Aug 20219.399.449.069.189.182,478,268
23 Aug 20218.599.118.569.119.113,545,674
20 Aug 20219.029.128.528.668.663,445,550
19 Aug 20218.999.418.989.189.183,248,445
18 Aug 20219.089.168.939.039.033,666,627
17 Aug 20219.049.308.849.209.203,939,499
16 Aug 20219.359.849.359.469.4613,655,100
13 Aug 20219.949.949.329.519.514,223,438
12 Aug 20219.899.979.679.969.963,826,354
11 Aug 20219.599.949.469.929.925,830,751
10 Aug 20218.909.578.909.339.335,222,229
09 Aug 20218.578.728.488.588.581,719,663
06 Aug 20218.388.628.368.488.482,460,216
05 Aug 20218.538.698.308.318.313,197,683
04 Aug 20218.528.588.418.518.512,117,436
03 Aug 20218.428.598.328.458.452,503,051
02 Aug 20218.458.518.198.318.312,313,949
30 July 20218.378.558.208.258.253,838,885
29 July 20217.788.017.767.987.981,742,683
28 July 20217.737.787.607.737.732,153,323
27 July 20218.008.207.837.887.882,864,459
26 July 20217.677.877.557.847.842,233,468
23 July 20217.637.757.477.697.692,400,488
22 July 20217.237.847.207.657.654,757,240
21 July 20216.917.036.896.966.961,875,800
20 July 20216.726.966.656.736.732,135,351
19 July 20217.107.126.926.926.922,745,589
16 July 20217.307.337.107.287.281,873,073
15 July 20217.267.407.207.317.311,640,385
14 July 20217.157.487.157.267.263,413,860
13 July 20216.917.166.907.117.114,767,570
12 July 20216.766.866.706.766.762,314,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...