Australia markets closed

Orion Minerals Limited (ORN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190-0.0010 (-5.00%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02000.02000.01900.01900.0190661,253
23 May 20240.01900.02000.01900.02000.0200183,500
22 May 20240.02000.02000.01900.01900.0190220,882
21 May 20240.02000.02000.02000.02000.0200190,000
20 May 20240.02000.02200.02000.02000.0200963,443
17 May 20240.02000.02100.02000.02000.0200959,370
16 May 20240.02000.02000.01900.01900.0190218,758
15 May 20240.02100.02100.02000.02100.0210105,421
14 May 20240.01900.02000.01900.01900.0190166,794
13 May 20240.02000.02000.01900.01900.0190329,865
10 May 20240.02000.02000.02000.02000.0200282,016
09 May 20240.02000.02000.01900.02000.0200426,971
08 May 20240.02000.02000.01800.01800.0180418,780
07 May 20240.02000.02000.01900.01900.0190348,482
06 May 20240.01900.01900.01900.01900.0190131,578
03 May 20240.01800.01800.01800.01800.018050,000
02 May 20240.01700.01900.01700.01900.01901,058,246
01 May 20240.01900.01900.01750.01900.01903,336,716
30 Apr 20240.02100.02100.01900.01900.01902,557,374
29 Apr 20240.02100.02300.02000.02000.02002,427,299
26 Apr 20240.01900.02200.01900.02100.02103,779,817
24 Apr 20240.01900.02000.01700.01800.01802,060,283
23 Apr 20240.02000.02500.01900.01900.019011,767,051
22 Apr 20240.01800.02000.01700.01800.018019,461,985
19 Apr 20240.01300.01300.01300.01300.0130-
18 Apr 20240.01300.01300.01300.01300.0130-
17 Apr 20240.01300.01300.01300.01300.0130100,000
16 Apr 20240.01400.01400.01400.01400.014050,000
15 Apr 20240.01400.01400.01400.01400.0140534,596
12 Apr 20240.01500.01500.01400.01500.0150525,275
11 Apr 20240.01400.01400.01400.01400.0140-
10 Apr 20240.01400.01400.01400.01400.0140100,000
09 Apr 20240.01300.01500.01300.01500.0150984,886
08 Apr 20240.01200.01200.01200.01200.0120-
05 Apr 20240.01300.01300.01200.01200.01201,083,000
04 Apr 20240.01400.01400.01400.01400.014041,024
03 Apr 20240.01400.01400.01400.01400.0140208,976
02 Apr 20240.01400.01400.01400.01400.0140685,831
28 Mar 20240.01300.01400.01300.01400.0140204,856
27 Mar 20240.01400.01400.01400.01400.0140500,000
26 Mar 20240.01300.01300.01300.01300.0130200,004
25 Mar 20240.01400.01400.01400.01400.0140-
22 Mar 20240.01400.01400.01400.01400.014070,358
21 Mar 20240.01300.01300.01300.01300.0130-
20 Mar 20240.01300.01300.01300.01300.01303,500
19 Mar 20240.01300.01300.01300.01300.0130-
18 Mar 20240.01300.01300.01300.01300.0130-
15 Mar 20240.01400.01400.01300.01300.0130940,812
14 Mar 20240.01400.01400.01400.01400.0140-
13 Mar 20240.01400.01400.01400.01400.0140926
12 Mar 20240.01400.01400.01400.01400.0140230,769
11 Mar 20240.01300.01300.01300.01300.0130-
08 Mar 20240.01300.01300.01300.01300.0130226,772
07 Mar 20240.01300.01300.01300.01300.013050,000
06 Mar 20240.01500.01500.01500.01500.01501,637
05 Mar 20240.01500.01500.01500.01500.0150754,806
04 Mar 20240.01300.01500.01300.01500.0150665,282
01 Mar 20240.01300.01300.01300.01300.0130953,363
29 Feb 20240.01300.01400.01300.01300.0130333,825
28 Feb 20240.01300.01300.01300.01300.0130127,371
27 Feb 20240.01300.01300.01300.01300.013019,264
26 Feb 20240.01300.01300.01300.01300.0130100,000
23 Feb 20240.01400.01400.01300.01300.01301,000,000
22 Feb 20240.01400.01400.01400.01400.0140106,323
21 Feb 20240.01300.01400.01300.01300.0130312,000
20 Feb 20240.01400.01400.01400.01400.0140105,294
19 Feb 20240.01300.01300.01300.01300.0130500,406
16 Feb 20240.01300.01300.01300.01300.013025,498
15 Feb 20240.01400.01400.01400.01400.01402,103
14 Feb 20240.01300.01300.01300.01300.0130924,000
13 Feb 20240.01400.01400.01300.01300.0130621,764
12 Feb 20240.01400.01400.01300.01300.0130450,000
09 Feb 20240.01400.01400.01400.01400.014050,000
08 Feb 20240.01400.01400.01400.01400.014091,376
07 Feb 20240.01400.01400.01400.01400.0140356,147
06 Feb 20240.01300.01300.01300.01300.0130125,000
05 Feb 20240.01400.01400.01300.01300.0130250,000
02 Feb 20240.01500.01500.01500.01500.015032,712
01 Feb 20240.01400.01400.01400.01400.0140-
31 Jan 20240.01400.01400.01400.01400.0140120,004
30 Jan 20240.01400.01400.01400.01400.0140-
29 Jan 20240.01400.01400.01400.01400.014074,223
25 Jan 20240.01400.01400.01400.01400.0140489,911
24 Jan 20240.01400.01500.01400.01500.0150170,000
23 Jan 20240.01300.01500.01300.01500.0150282,440
22 Jan 20240.01400.01400.01400.01400.014071,052
19 Jan 20240.01400.01400.01400.01400.014050,000
18 Jan 20240.01300.01300.01300.01300.01301,000
17 Jan 20240.01300.01300.01300.01300.0130-
16 Jan 20240.01300.01300.01300.01300.0130-
15 Jan 20240.01300.01300.01300.01300.0130-
12 Jan 20240.01400.01400.01300.01300.01301,000,000
11 Jan 20240.01450.01500.01450.01450.0145228,588
10 Jan 20240.01400.01400.01400.01400.0140100,000
09 Jan 20240.01400.01400.01400.01400.014065,469
08 Jan 20240.01500.01500.01500.01500.0150-
05 Jan 20240.01500.01500.01500.01500.0150263,157
04 Jan 20240.01500.01500.01500.01500.0150200,000
03 Jan 20240.01400.01500.01400.01500.0150137,037
02 Jan 20240.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...