Get our best money-saving hacks and pro tips now

Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 10:49AM AEDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	213,900
23 Mar 2023	0.0120	0.0125	0.0120	0.0125	0.0125	405,251
22 Mar 2023	0.0150	0.0150	0.0120	0.0120	0.0120	1,569,625
21 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	80,000
20 Mar 2023	0.0140	0.0160	0.0140	0.0160	0.0160	355,700
17 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	512,152
16 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
15 Mar 2023	0.0160	0.0160	0.0150	0.0160	0.0160	914,680
14 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
13 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
10 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
09 Mar 2023	0.0165	0.0165	0.0165	0.0165	0.0165	11,896
08 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	101,002
07 Mar 2023	0.0180	0.0180	0.0150	0.0170	0.0170	915,495
06 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Mar 2023	0.0170	0.0175	0.0170	0.0170	0.0170	164,214
01 Mar 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
28 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
27 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
24 Feb 2023	0.0180	0.0180	0.0175	0.0175	0.0175	32,122
23 Feb 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
22 Feb 2023	0.0170	0.0170	0.0160	0.0165	0.0165	475,875
21 Feb 2023	0.0170	0.0180	0.0160	0.0170	0.0170	220,747
20 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	87,875
17 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
16 Feb 2023	0.0170	0.0175	0.0170	0.0175	0.0175	150,000
15 Feb 2023	0.0160	0.0165	0.0160	0.0165	0.0165	18,233
14 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	4,099,580
13 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	105,172
10 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,323,123
09 Feb 2023	0.0170	0.0175	0.0160	0.0160	0.0160	797,157
08 Feb 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,860,689
07 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	138,352
03 Feb 2023	0.0160	0.0170	0.0160	0.0170	0.0170	265,635
02 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,050,000
01 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	83,940
30 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	87,500
27 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
25 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	623,093
24 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	526,000
23 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	73,076
20 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
19 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	25,199
18 Jan 2023	0.0180	0.0180	0.0165	0.0165	0.0165	752,499
17 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	392,500
16 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,044,742
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
12 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	240,000
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
06 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	109,079
05 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	85,000
04 Jan 2023	0.0160	0.0160	0.0140	0.0150	0.0150	1,223,204
03 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
29 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	23,450
28 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	538,456
22 Dec 2022	0.0180	0.0180	0.0160	0.0160	0.0160	530,000
21 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	32,599
20 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	275,000
19 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Dec 2022	0.0140	0.0170	0.0140	0.0170	0.0170	1,090,881
15 Dec 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,069,365
14 Dec 2022	0.0160	0.0160	0.0150	0.0150	0.0150	881,877
13 Dec 2022	0.0170	0.0170	0.0155	0.0155	0.0155	1,166,444
12 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	123,037
09 Dec 2022	0.0175	0.0175	0.0175	0.0175	0.0175	237,077
08 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	63,042
07 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	324,591
06 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	318,001
05 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	18,765
02 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	18,766
01 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	7,000
30 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	443
29 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	830
28 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	15,500
25 Nov 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
24 Nov 2022	0.0180	0.0180	0.0175	0.0175	0.0175	110,849
23 Nov 2022	0.0190	0.0190	0.0170	0.0170	0.0170	1,393,780
22 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	65,019
18 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
17 Nov 2022	0.0180	0.0185	0.0180	0.0180	0.0180	1,350,761
16 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Nov 2022	0.0200	0.0200	0.0180	0.0180	0.0180	814,849
14 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	175,056
11 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	91,944
10 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
07 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	255,897
04 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
03 Nov 2022	0.0200	0.0200	0.0190	0.0200	0.0200	794,575
02 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	578,065
01 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	77,293
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,395.16+88.63(+0.21%)

Get our best money-saving hacks and pro tips now

Orion Minerals Limited (ORN.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,395.16
+88.63(+0.21%)