Australia markets closed

Orica Limited (ORI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.31-0.03 (-0.16%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.4218.5718.3118.3118.312,269,250
23 Apr 202418.3018.4518.2618.3418.34734,157
22 Apr 202418.2018.3018.1118.2818.28890,915
19 Apr 202417.9217.9717.6917.9617.961,475,567
18 Apr 202417.8618.0017.7717.9917.99519,022
17 Apr 202417.7017.8217.6017.7617.76773,303
16 Apr 202417.9218.0017.5617.6617.66817,774
15 Apr 202417.9318.0417.7917.9117.91838,355
12 Apr 202417.7418.1517.6817.9717.97975,159
11 Apr 202417.6217.8517.5617.8217.82792,817
10 Apr 202417.9518.0417.6617.7517.75983,879
09 Apr 202417.9418.0717.7917.8417.841,006,813
08 Apr 202418.0418.0817.8017.9117.91876,465
05 Apr 202417.9418.0817.8918.0818.08643,218
04 Apr 202418.1218.1917.9618.0518.05717,276
03 Apr 202418.1918.3317.9017.9817.98944,057
02 Apr 202418.1418.3718.1118.3418.342,420,480
28 Mar 202417.9918.2717.8918.2618.261,371,109
27 Mar 202418.1018.1017.8117.8517.851,784,085
26 Mar 202417.7418.0817.7318.0718.071,429,326
25 Mar 202417.6417.8517.6417.7117.71968,235
22 Mar 202417.5917.6017.4117.5117.511,494,970
21 Mar 202417.5917.6317.4717.5117.511,427,599
20 Mar 202417.5217.5317.3517.4917.49649,189
19 Mar 202417.4517.5317.4017.4917.49888,975
18 Mar 202417.2017.4117.1717.3917.39654,821
15 Mar 202417.2717.3517.0617.2517.251,750,282
14 Mar 202417.2117.4117.1117.2917.29765,793
13 Mar 202417.1317.3017.1017.2417.241,256,824
12 Mar 202417.0017.1216.8716.9916.991,143,895
11 Mar 202417.0717.0916.8516.8916.89490,584
08 Mar 202417.0817.2516.8717.1417.141,396,245
07 Mar 202416.9917.0416.6217.0117.011,502,174
06 Mar 202417.1817.1816.6216.8216.821,796,707
05 Mar 202416.9917.1816.8717.1617.161,193,927
04 Mar 202417.1017.1016.8416.9916.991,372,571
01 Mar 202417.0317.1916.8916.9516.951,378,279
29 Feb 202417.2417.3417.0217.1117.114,096,927
28 Feb 202416.9817.1816.7617.0217.022,474,289
27 Feb 202417.0217.1816.9016.9016.901,529,084
26 Feb 202417.0017.2516.9817.0917.091,790,313
23 Feb 202417.0317.0816.8416.9316.931,072,754
22 Feb 202416.9517.0716.7616.9916.992,311,264
21 Feb 202416.8516.8516.8516.8516.85-
20 Feb 202416.8916.9116.7216.8516.85751,587
19 Feb 202416.8716.9816.8316.8916.89445,885
16 Feb 202417.0017.0016.6016.7316.731,304,878
15 Feb 202416.4716.9216.4716.8216.821,479,613
14 Feb 202416.2316.2916.1216.2416.24743,098
13 Feb 202416.4016.4516.2916.3616.36839,118
12 Feb 202416.3116.4016.2816.3416.34560,016
09 Feb 202416.3216.3816.2616.3216.32865,994
08 Feb 202416.5016.6116.2916.2916.29762,758
07 Feb 202416.5016.6216.4116.4716.47757,150
06 Feb 202416.4316.4516.2616.3516.35929,832
05 Feb 202416.3216.5016.2516.4916.49594,911
02 Feb 202416.2616.5016.2316.4616.46974,920
01 Feb 202416.1916.2216.0016.1616.16748,130
31 Jan 202416.0516.2615.9916.2616.261,129,809
30 Jan 202416.0916.1815.9816.0216.02558,747
29 Jan 202416.0816.0915.9216.0516.05830,089
25 Jan 202415.9016.0715.7916.0216.02800,690
24 Jan 202416.0916.0915.8315.8815.88676,277
23 Jan 202416.1116.1515.9715.9815.981,358,264
22 Jan 202416.0516.1315.9416.0816.08817,094
19 Jan 202416.0616.2315.9615.9915.991,261,172
18 Jan 202415.6015.9915.5415.9215.921,272,847
17 Jan 202415.7915.8415.6615.7915.79909,458
16 Jan 202415.9215.9215.6615.7815.781,073,471
15 Jan 202415.9816.0915.9216.0916.0958,913
12 Jan 202415.8616.0215.8515.9615.96588,980
11 Jan 202416.0216.0415.8715.8815.881,075,631
10 Jan 202416.0616.1515.8515.8715.87735,130
09 Jan 202416.1616.3816.1116.1116.11812,580
08 Jan 202415.9016.1615.8716.0616.06816,937
05 Jan 202415.8216.0215.7615.9515.95744,693
04 Jan 202415.7115.7915.6115.7915.79567,817
03 Jan 202415.7515.8215.6615.7115.71614,935
02 Jan 202415.9716.0015.8715.9315.93640,738
29 Dec 202315.8415.9515.7915.9415.94704,216
28 Dec 202315.9115.9515.7515.8615.86617,665
27 Dec 202315.9915.9915.7115.7815.78755,909
22 Dec 202315.9415.9915.6815.7415.74949,451
21 Dec 202316.0516.2015.7915.9715.971,904,628
20 Dec 202316.8316.9016.1816.2116.211,381,738
19 Dec 202316.5316.6816.4316.6316.63746,709
18 Dec 202316.2516.6316.2516.4616.46502,854
15 Dec 202316.5016.5316.3716.4716.472,398,333
14 Dec 202316.2416.4516.1016.3616.361,629,380
13 Dec 202315.9016.2015.8715.9515.95971,840
12 Dec 202315.6015.8715.5315.7915.79901,549
11 Dec 202315.5915.6715.5215.6515.65528,438
08 Dec 202315.5215.5815.4615.5815.58438,896
07 Dec 202315.6115.6415.4415.5815.58724,629
06 Dec 202315.4715.6715.4115.6715.671,072,941
05 Dec 202315.5815.6515.4215.4415.44652,911
04 Dec 202315.6915.7315.3915.6515.65728,226
01 Dec 202315.4615.5915.3915.5915.59389,134
30 Nov 202315.5615.6215.3315.6215.623,000,186
29 Nov 202315.5215.5715.4515.4715.47433,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...