Australia markets closed

Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 10:49AM AEDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.01300.01300.01200.01200.0120213,900
23 Mar 20230.01200.01250.01200.01250.0125405,251
22 Mar 20230.01500.01500.01200.01200.01201,569,625
21 Mar 20230.01400.01400.01400.01400.014080,000
20 Mar 20230.01400.01600.01400.01600.0160355,700
17 Mar 20230.01600.01600.01600.01600.0160512,152
16 Mar 20230.01500.01500.01500.01500.015050,000
15 Mar 20230.01600.01600.01500.01600.0160914,680
14 Mar 20230.01650.01650.01650.01650.0165-
13 Mar 20230.01650.01650.01650.01650.0165-
10 Mar 20230.01650.01650.01650.01650.0165-
09 Mar 20230.01650.01650.01650.01650.016511,896
08 Mar 20230.01700.01700.01700.01700.0170101,002
07 Mar 20230.01800.01800.01500.01700.0170915,495
06 Mar 20230.01700.01700.01700.01700.0170-
03 Mar 20230.01700.01700.01700.01700.0170-
02 Mar 20230.01700.01750.01700.01700.0170164,214
01 Mar 20230.01750.01750.01750.01750.0175-
28 Feb 20230.01750.01750.01750.01750.0175-
27 Feb 20230.01750.01750.01750.01750.0175-
24 Feb 20230.01800.01800.01750.01750.017532,122
23 Feb 20230.01650.01650.01650.01650.0165-
22 Feb 20230.01700.01700.01600.01650.0165475,875
21 Feb 20230.01700.01800.01600.01700.0170220,747
20 Feb 20230.01700.01700.01700.01700.017087,875
17 Feb 20230.01750.01750.01750.01750.0175-
16 Feb 20230.01700.01750.01700.01750.0175150,000
15 Feb 20230.01600.01650.01600.01650.016518,233
14 Feb 20230.01700.01700.01600.01600.01604,099,580
13 Feb 20230.01700.01700.01600.01600.0160105,172
10 Feb 20230.01700.01700.01700.01700.01701,323,123
09 Feb 20230.01700.01750.01600.01600.0160797,157
08 Feb 20230.01800.01800.01700.01700.01701,860,689
07 Feb 20230.01700.01700.01700.01700.0170-
06 Feb 20230.01700.01700.01700.01700.0170138,352
03 Feb 20230.01600.01700.01600.01700.0170265,635
02 Feb 20230.01700.01700.01600.01600.01601,050,000
01 Feb 20230.01600.01600.01600.01600.0160-
31 Jan 20230.01600.01600.01600.01600.016083,940
30 Jan 20230.01600.01600.01600.01600.016087,500
27 Jan 20230.01500.01500.01500.01500.0150100,000
25 Jan 20230.01600.01600.01500.01500.0150623,093
24 Jan 20230.01600.01600.01600.01600.0160526,000
23 Jan 20230.01600.01600.01600.01600.016073,076
20 Jan 20230.01700.01700.01600.01600.016050,000
19 Jan 20230.01700.01700.01700.01700.017025,199
18 Jan 20230.01800.01800.01650.01650.0165752,499
17 Jan 20230.01700.01700.01700.01700.0170392,500
16 Jan 20230.01600.01600.01600.01600.01601,044,742
13 Jan 20230.01700.01700.01600.01600.016050,000
12 Jan 20230.01700.01700.01700.01700.0170240,000
11 Jan 20230.01700.01700.01700.01700.0170-
10 Jan 20230.01700.01700.01700.01700.0170-
09 Jan 20230.01700.01700.01700.01700.0170100,000
06 Jan 20230.01600.01700.01600.01700.0170109,079
05 Jan 20230.01600.01600.01500.01500.015085,000
04 Jan 20230.01600.01600.01400.01500.01501,223,204
03 Jan 20230.01600.01600.01600.01600.0160-
30 Dec 20220.01600.01600.01600.01600.0160150,000
29 Dec 20220.01600.01600.01600.01600.016023,450
28 Dec 20220.01600.01600.01600.01600.0160-
23 Dec 20220.01700.01700.01600.01600.0160538,456
22 Dec 20220.01800.01800.01600.01600.0160530,000
21 Dec 20220.01800.01800.01800.01800.018032,599
20 Dec 20220.01700.01700.01700.01700.0170275,000
19 Dec 20220.01700.01700.01700.01700.0170-
16 Dec 20220.01400.01700.01400.01700.01701,090,881
15 Dec 20220.01500.01500.01400.01400.01402,069,365
14 Dec 20220.01600.01600.01500.01500.0150881,877
13 Dec 20220.01700.01700.01550.01550.01551,166,444
12 Dec 20220.01700.01700.01700.01700.0170123,037
09 Dec 20220.01750.01750.01750.01750.0175237,077
08 Dec 20220.01700.01700.01700.01700.017063,042
07 Dec 20220.01800.01800.01700.01700.0170324,591
06 Dec 20220.01700.01700.01700.01700.0170318,001
05 Dec 20220.01700.01700.01700.01700.017018,765
02 Dec 20220.01700.01700.01700.01700.017018,766
01 Dec 20220.01700.01700.01700.01700.01707,000
30 Nov 20220.01800.01800.01800.01800.0180443
29 Nov 20220.01800.01800.01800.01800.0180830
28 Nov 20220.01700.01700.01700.01700.017015,500
25 Nov 20220.01750.01750.01750.01750.0175-
24 Nov 20220.01800.01800.01750.01750.0175110,849
23 Nov 20220.01900.01900.01700.01700.01701,393,780
22 Nov 20220.01800.01800.01800.01800.0180-
21 Nov 20220.01900.01900.01800.01800.018065,019
18 Nov 20220.01800.01800.01800.01800.0180100,000
17 Nov 20220.01800.01850.01800.01800.01801,350,761
16 Nov 20220.01800.01800.01800.01800.0180-
15 Nov 20220.02000.02000.01800.01800.0180814,849
14 Nov 20220.01900.02000.01900.02000.0200175,056
11 Nov 20220.01900.01900.01800.01800.018091,944
10 Nov 20220.01800.01800.01800.01800.0180-
09 Nov 20220.01800.01800.01800.01800.0180-
08 Nov 20220.01800.01800.01800.01800.018050,000
07 Nov 20220.02000.02000.01900.01900.0190255,897
04 Nov 20220.02000.02000.02000.02000.020025,000
03 Nov 20220.02000.02000.01900.02000.0200794,575
02 Nov 20220.01900.01900.01900.01900.0190578,065
01 Nov 20220.01700.01800.01700.01800.018077,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...