Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

As of 10:23AM AEDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	0.0200	0.0200	0.0190	0.0190	0.0190	111,782
02 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	150,000
29 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	35,000
28 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	22,000
27 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	277,280
26 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	150,672
22 Sept 2023	0.0195	0.0195	0.0195	0.0195	0.0195	25,000
21 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	250,000
20 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	326,370
19 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	282,391
18 Sept 2023	0.0200	0.0200	0.0180	0.0180	0.0180	108,108
15 Sept 2023	0.0190	0.0200	0.0190	0.0200	0.0200	781,400
14 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	828,472
13 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	140,500
12 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
11 Sept 2023	0.0200	0.0200	0.0190	0.0190	0.0190	52,253
08 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,100,254
07 Sept 2023	0.0210	0.0210	0.0200	0.0200	0.0200	1,224,553
06 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	306,346
05 Sept 2023	0.0190	0.0200	0.0190	0.0200	0.0200	794,300
04 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	99,999
01 Sept 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,174,000
31 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	111,620
30 Aug 2023	0.0210	0.0210	0.0200	0.0200	0.0200	150,935
29 Aug 2023	0.0200	0.0220	0.0200	0.0210	0.0210	165,069
28 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Aug 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,531,149
24 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	49,499
23 Aug 2023	0.0190	0.0200	0.0190	0.0200	0.0200	475,491
22 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	15,181
21 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
18 Aug 2023	0.0190	0.0200	0.0190	0.0200	0.0200	576,971
17 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
16 Aug 2023	0.0200	0.0200	0.0190	0.0190	0.0190	130,435
15 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	102,867
14 Aug 2023	0.0200	0.0200	0.0190	0.0190	0.0190	391,346
11 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	418,082
10 Aug 2023	0.0190	0.0190	0.0180	0.0180	0.0180	241,925
09 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1,050,000
08 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	212,500
04 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	614
03 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	375,000
02 Aug 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,415,000
01 Aug 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,652,882
31 July 2023	0.0200	0.0200	0.0190	0.0200	0.0200	2,475,627
28 July 2023	0.0200	0.0200	0.0180	0.0180	0.0180	274,392
27 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	117,650
26 July 2023	0.0200	0.0200	0.0190	0.0200	0.0200	224,808
25 July 2023	0.0180	0.0200	0.0180	0.0200	0.0200	132,965
24 July 2023	0.0180	0.0200	0.0180	0.0180	0.0180	293,450
21 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	229,500
19 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,014
18 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 July 2023	0.0180	0.0180	0.0170	0.0170	0.0170	131,051
14 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	52,107
13 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	24,381
12 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	549
11 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
07 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	135,284
06 July 2023	0.0170	0.0180	0.0170	0.0170	0.0170	439,377
05 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	178,314
04 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	9,364
03 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	58,447
30 June 2023	0.0170	0.0180	0.0170	0.0180	0.0180	1,817,825
29 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	2,025,000
28 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,061,428
27 June 2023	0.0170	0.0180	0.0170	0.0170	0.0170	102,848
26 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	542,700
23 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,660,000
22 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,563,920
21 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,975,523
20 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 June 2023	0.0190	0.0190	0.0170	0.0170	0.0170	3,278,335
16 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	403,903
15 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
13 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	23,243
09 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	480,945
08 June 2023	0.0190	0.0190	0.0180	0.0180	0.0180	274,755
07 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 June 2023	0.0200	0.0200	0.0180	0.0180	0.0180	46,090
02 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	144,736
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
30 May 2023	0.0190	0.0200	0.0190	0.0200	0.0200	418,624
29 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	509,999
26 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	79,691
25 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,913
24 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	224,610
23 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,262,387
22 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	151,963
19 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	98,360
18 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	238,153
17 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	955,356
16 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	235,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,147.90-87.60(-1.21%)

ASX 2006,950.30-82.90(-1.18%)

AUD/USD0.6356-0.0012(-0.19%)

OIL88.21-0.61(-0.69%)

GOLD1,840.60-6.60(-0.36%)

Bitcoin AUD43,090.49-876.66(-1.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Orion Minerals Limited (ORN.AX)

ALL ORDS
7,147.90
-87.60(-1.21%)

ASX 200
6,950.30
-82.90(-1.18%)

AUD/USD
0.6356
-0.0012(-0.19%)

OIL
88.21
-0.61(-0.69%)

GOLD
1,840.60
-6.60(-0.36%)

Bitcoin AUD
43,090.49
-876.66(-1.99%)