Australia markets close in 3 hours 59 minutes

Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20230.02000.02000.01900.01900.0190111,782
02 Oct 20230.01900.01900.01900.01900.0190150,000
29 Sept 20230.01900.01900.01900.01900.019035,000
28 Sept 20230.01900.01900.01900.01900.019022,000
27 Sept 20230.01900.01900.01900.01900.0190277,280
26 Sept 20230.01900.01900.01900.01900.0190-
25 Sept 20230.01900.01900.01900.01900.0190150,672
22 Sept 20230.01950.01950.01950.01950.019525,000
21 Sept 20230.01900.01900.01900.01900.0190250,000
20 Sept 20230.01900.01900.01900.01900.0190326,370
19 Sept 20230.01800.01800.01800.01800.0180282,391
18 Sept 20230.02000.02000.01800.01800.0180108,108
15 Sept 20230.01900.02000.01900.02000.0200781,400
14 Sept 20230.01900.01900.01900.01900.0190828,472
13 Sept 20230.01900.01900.01800.01800.0180140,500
12 Sept 20230.01900.01900.01900.01900.019030,000
11 Sept 20230.02000.02000.01900.01900.019052,253
08 Sept 20230.02000.02000.02000.02000.02002,100,254
07 Sept 20230.02100.02100.02000.02000.02001,224,553
06 Sept 20230.02000.02000.02000.02000.0200306,346
05 Sept 20230.01900.02000.01900.02000.0200794,300
04 Sept 20230.01900.01900.01900.01900.019099,999
01 Sept 20230.02000.02000.01900.01900.01901,174,000
31 Aug 20230.01900.01900.01900.01900.0190111,620
30 Aug 20230.02100.02100.02000.02000.0200150,935
29 Aug 20230.02000.02200.02000.02100.0210165,069
28 Aug 20230.01900.01900.01900.01900.0190-
25 Aug 20230.02000.02000.01900.01900.01902,531,149
24 Aug 20230.02000.02000.02000.02000.020049,499
23 Aug 20230.01900.02000.01900.02000.0200475,491
22 Aug 20230.01900.01900.01900.01900.019015,181
21 Aug 20230.01900.01900.01900.01900.019050,000
18 Aug 20230.01900.02000.01900.02000.0200576,971
17 Aug 20230.01900.01900.01900.01900.0190100,000
16 Aug 20230.02000.02000.01900.01900.0190130,435
15 Aug 20230.01900.01900.01900.01900.0190102,867
14 Aug 20230.02000.02000.01900.01900.0190391,346
11 Aug 20230.01900.01900.01900.01900.0190418,082
10 Aug 20230.01900.01900.01800.01800.0180241,925
09 Aug 20230.01900.01900.01900.01900.01901,050,000
08 Aug 20230.01900.01900.01900.01900.0190-
07 Aug 20230.01900.01900.01900.01900.0190212,500
04 Aug 20230.02000.02000.02000.02000.0200614
03 Aug 20230.01900.01900.01900.01900.0190375,000
02 Aug 20230.02000.02000.01900.01900.01902,415,000
01 Aug 20230.02000.02100.02000.02000.02001,652,882
31 July 20230.02000.02000.01900.02000.02002,475,627
28 July 20230.02000.02000.01800.01800.0180274,392
27 July 20230.02000.02000.02000.02000.0200117,650
26 July 20230.02000.02000.01900.02000.0200224,808
25 July 20230.01800.02000.01800.02000.0200132,965
24 July 20230.01800.02000.01800.01800.0180293,450
21 July 20230.01800.01800.01800.01800.0180-
20 July 20230.01800.01800.01800.01800.0180229,500
19 July 20230.01800.01800.01800.01800.01803,014
18 July 20230.01700.01700.01700.01700.0170-
17 July 20230.01800.01800.01700.01700.0170131,051
14 July 20230.01700.01700.01700.01700.017052,107
13 July 20230.01700.01700.01700.01700.017024,381
12 July 20230.01800.01800.01800.01800.0180549
11 July 20230.01700.01700.01700.01700.0170-
10 July 20230.01700.01700.01700.01700.017050,000
07 July 20230.01700.01700.01700.01700.0170135,284
06 July 20230.01700.01800.01700.01700.0170439,377
05 July 20230.01800.01800.01800.01800.0180178,314
04 July 20230.01800.01800.01800.01800.01809,364
03 July 20230.01800.01800.01800.01800.018058,447
30 June 20230.01700.01800.01700.01800.01801,817,825
29 June 20230.01800.01800.01800.01800.01802,025,000
28 June 20230.01800.01800.01800.01800.01803,061,428
27 June 20230.01700.01800.01700.01700.0170102,848
26 June 20230.01700.01700.01700.01700.0170542,700
23 June 20230.01800.01800.01700.01700.01701,660,000
22 June 20230.01700.01700.01700.01700.01701,563,920
21 June 20230.01800.01800.01700.01700.01702,975,523
20 June 20230.01700.01700.01700.01700.0170-
19 June 20230.01900.01900.01700.01700.01703,278,335
16 June 20230.01800.01800.01800.01800.0180403,903
15 June 20230.01800.01800.01800.01800.0180-
14 June 20230.01800.01800.01800.01800.0180100,000
13 June 20230.01900.01900.01900.01900.019023,243
09 June 20230.01800.01800.01800.01800.0180480,945
08 June 20230.01900.01900.01800.01800.0180274,755
07 June 20230.01800.01800.01800.01800.0180-
06 June 20230.01800.01800.01800.01800.0180-
05 June 20230.02000.02000.01800.01800.018046,090
02 June 20230.01900.01900.01900.01900.0190-
01 June 20230.02000.02000.01900.01900.0190144,736
31 May 20230.01900.01900.01900.01900.019050,000
30 May 20230.01900.02000.01900.02000.0200418,624
29 May 20230.01900.01900.01900.01900.0190509,999
26 May 20230.02000.02000.01900.01900.019079,691
25 May 20230.02000.02000.02000.02000.020068,913
24 May 20230.02000.02000.01900.01900.0190224,610
23 May 20230.02000.02000.02000.02000.02001,262,387
22 May 20230.02000.02000.02000.02000.0200151,963
19 May 20230.02000.02000.02000.02000.020098,360
18 May 20230.02000.02000.02000.02000.0200238,153
17 May 20230.02000.02000.02000.02000.0200955,356
16 May 20230.02000.02000.02000.02000.0200235,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...