Australia markets closed

OreCorp Limited (ORR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.56500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.56500.56500.56500.56500.5650-
30 Apr 20240.56500.56500.56500.56500.5650-
29 Apr 20240.56500.56500.56500.56500.56504,863
26 Apr 20240.56500.56500.56500.56500.5650503
24 Apr 20240.56500.56500.56500.56500.5650292,095
23 Apr 20240.56500.56500.56500.56500.565069,980
22 Apr 20240.56500.56500.56500.56500.56503,355
19 Apr 20240.57000.57000.56500.56500.5650331,537
18 Apr 20240.57000.57000.57000.57000.5700550,581
17 Apr 20240.57000.57250.57000.57000.570056,407
16 Apr 20240.57000.57250.57000.57250.5725670,502
15 Apr 20240.57000.57250.57000.57250.572523,050
12 Apr 20240.57250.57250.57250.57250.572559,815
11 Apr 20240.57250.57500.57250.57500.575067,445
10 Apr 20240.57250.57250.57000.57000.5700223,091
09 Apr 20240.57250.57500.57250.57250.5725496,000
08 Apr 20240.57000.57500.57000.57000.57001,883,839
05 Apr 20240.57000.57250.57000.57000.5700569,034
04 Apr 20240.57000.57500.57000.57000.57001,413,115
03 Apr 20240.57000.57250.57000.57000.5700196,978
02 Apr 20240.57000.57500.57000.57000.57002,212,449
28 Mar 20240.57000.57000.57000.57000.5700755,012
27 Mar 20240.57000.57000.57000.57000.5700323,380
26 Mar 20240.57000.57500.57000.57500.5750518,042
25 Mar 20240.57500.57500.57000.57000.57002,804,624
22 Mar 20240.58000.58500.57500.58000.58001,343,734
21 Mar 20240.58000.58500.58000.58000.58002,825,690
20 Mar 20240.58000.58500.57500.57500.575010,837,395
19 Mar 20240.58000.58000.56000.56000.560014,806,761
18 Mar 20240.57500.58000.56000.58000.5800944,523
15 Mar 20240.58500.58500.58000.58000.58001,046,104
14 Mar 20240.58000.58500.57500.57500.57502,786,766
13 Mar 20240.58000.58500.58000.58000.58002,279,293
12 Mar 20240.58000.58000.57500.58000.58001,151,229
11 Mar 20240.58000.58500.57500.57500.57503,935,231
08 Mar 20240.58000.58000.57500.57500.57501,463,280
07 Mar 20240.57500.58000.57500.57500.57501,725,646
06 Mar 20240.57000.57750.56500.57250.57252,095,119
05 Mar 20240.56500.57000.56000.56500.5650654,414
04 Mar 20240.56250.56500.56250.56250.5625363,251
01 Mar 20240.56000.56250.56000.56250.5625581,332
29 Feb 20240.55750.56000.55750.56000.5600425,713
28 Feb 20240.56000.56000.56000.56000.5600192,882
27 Feb 20240.56000.56500.55500.55500.5550691,279
26 Feb 20240.56000.56000.55500.55500.5550710,271
23 Feb 20240.56000.56500.56000.56500.5650679,219
22 Feb 20240.56000.56500.56000.56500.565076,521
21 Feb 20240.56500.57000.56000.56500.5650908,388
20 Feb 20240.56000.57000.56000.56500.56501,637,134
19 Feb 20240.56500.57000.56000.56500.56502,458,210
16 Feb 20240.56500.57000.56500.56500.5650272,399
15 Feb 20240.56500.57000.56500.56500.5650554,748
14 Feb 20240.56500.56500.56500.56500.5650663,187
13 Feb 20240.56500.57000.56500.56750.5675113,362
12 Feb 20240.57000.57000.56000.56250.56251,343,830
09 Feb 20240.57500.57500.57000.57000.5700667,056
08 Feb 20240.57500.57500.56500.57000.5700765,785
07 Feb 20240.57500.57500.56500.57500.57501,154,905
06 Feb 20240.57500.58000.57250.58000.58002,657,134
05 Feb 20240.57500.57500.57500.57500.57502,055,804
02 Feb 20240.57500.58000.57500.58000.5800220,729
01 Feb 20240.57500.58000.57500.57500.57502,155,179
31 Jan 20240.57000.57500.57000.57500.57501,355,064
30 Jan 20240.57000.57500.57000.57000.5700355,845
29 Jan 20240.57000.57500.57000.57000.57004,087,416
25 Jan 20240.57000.57500.57000.57000.57001,649,085
24 Jan 20240.57000.57500.56750.57500.5750805,560
23 Jan 20240.55500.57500.55500.57000.57008,932,971
22 Jan 20240.53000.56000.51500.55500.55504,926,704
19 Jan 20240.53500.53500.52750.53000.5300320,043
18 Jan 20240.52500.53000.52500.53000.5300328,978
17 Jan 20240.52500.52500.52000.52500.5250601,900
16 Jan 20240.52000.53000.52000.53000.5300247,862
15 Jan 20240.52000.52500.52000.52500.5250362,272
12 Jan 20240.51000.51500.51000.51500.5150170,541
11 Jan 20240.52000.52000.51000.51500.5150570,971
10 Jan 20240.53000.53000.51500.52000.5200336,186
09 Jan 20240.54000.54000.53000.53000.5300455,630
08 Jan 20240.55500.55500.54000.54500.5450248,951
05 Jan 20240.55000.56000.54000.55500.5550756,024
04 Jan 20240.56000.56500.56000.56000.5600377,546
03 Jan 20240.56500.57000.55500.57000.57001,531,110
02 Jan 20240.57000.57000.57000.57000.5700795,129
29 Dec 20230.57500.57500.56500.57000.5700306,604
28 Dec 20230.57500.57500.56500.57000.57001,335,602
27 Dec 20230.56000.58500.56000.57500.57503,672,109
22 Dec 20230.50500.52000.50500.51000.5100752,765
21 Dec 20230.51000.52000.50500.51000.5100887,552
20 Dec 20230.50500.51000.50500.50500.50501,151,686
19 Dec 20230.51000.51500.50250.51000.51001,332,078
18 Dec 20230.52000.52000.49500.51000.51003,518,110
15 Dec 20230.49500.50500.49500.50000.5000617,748
14 Dec 20230.50500.50750.49500.50000.50001,364,684
13 Dec 20230.50000.50250.49500.50000.5000955,155
12 Dec 20230.49500.50000.49000.49500.4950757,573
11 Dec 20230.50000.50000.49250.50000.5000481,760
08 Dec 20230.50000.50500.49000.49500.4950455,591
07 Dec 20230.50000.50000.48000.49000.4900762,287
06 Dec 20230.50000.50500.49000.49000.4900230,657
05 Dec 20230.52000.52000.49500.50000.5000560,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...