Canada markets close in 3 hours 2 minutes

Orora Limited (ORA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.1800+0.0100 (+0.46%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.18002.20002.16002.18002.18005,104,621
May 06, 20242.17002.18002.16502.17002.17003,446,198
May 03, 20242.15002.18502.15002.17002.17003,988,993
May 02, 20242.16002.18002.14002.15002.15003,394,156
May 01, 20242.16002.18502.14002.15002.15004,184,924
Apr 30, 20242.20002.21002.18002.19002.19005,144,809
Apr 29, 20242.14002.21002.10002.20002.20006,893,204
Apr 26, 20242.15002.15002.10002.10002.10006,287,822
Apr 24, 20242.19002.19002.14002.15002.15005,346,115
Apr 23, 20242.17002.19002.15502.18002.18004,791,744
Apr 22, 20242.19002.20002.16002.18002.18008,195,394
Apr 19, 20242.13002.17002.10002.14002.14007,789,986
Apr 18, 20242.07002.19502.07002.15002.150013,522,094
Apr 17, 20242.06002.10502.05502.07002.07007,974,194
Apr 16, 20242.11002.13002.06002.08002.080011,443,646
Apr 15, 20242.16002.18002.13002.14002.14007,044,665
Apr 12, 20242.20002.21002.17002.17002.17006,120,059
Apr 11, 20242.21002.23002.19002.21002.21005,916,100
Apr 10, 20242.24002.25002.22502.23002.23005,114,943
Apr 09, 20242.23002.25002.23002.23002.230010,182,834
Apr 08, 20242.23002.25002.21002.22002.22006,498,060
Apr 05, 20242.26002.28002.21002.21002.210010,620,008
Apr 04, 20242.25002.28002.22002.27002.270016,374,103
Apr 03, 20242.25002.27002.18502.24002.240020,879,915
Apr 02, 20242.40002.41002.28002.32002.320022,480,575
Mar 28, 20242.69002.72002.68502.72002.72004,470,483
Mar 27, 20242.64002.69002.63002.67002.67002,198,231
Mar 26, 20242.63002.65002.62502.64002.64002,889,614
Mar 25, 20242.65002.67002.64002.64002.64003,264,043
Mar 22, 20242.65002.66002.63002.65002.65002,846,572
Mar 21, 20242.61002.67002.58002.66002.66004,812,257
Mar 20, 20242.66002.66002.60002.60002.60005,546,152
Mar 19, 20242.60002.67002.58502.65002.65003,307,397
Mar 18, 20242.56002.60002.55002.59002.59004,238,685
Mar 15, 20242.58002.58002.54002.57002.57006,170,089
Mar 14, 20242.59002.60002.57002.59002.59004,662,011
Mar 13, 20242.58002.61002.58002.60002.60004,848,846
Mar 12, 20242.61002.63002.57002.59002.59006,340,381
Mar 11, 20242.62002.63502.60002.60002.60003,525,375
Mar 08, 20242.67002.67002.63002.64002.64003,813,429
Mar 07, 20242.67002.68002.63002.65002.65004,449,253
Mar 06, 20242.67002.67002.63002.65002.65003,841,153
Mar 05, 20242.65002.67002.63002.66002.66004,031,720
Mar 05, 20240.05 Dividend
Mar 04, 20242.70002.72002.68502.71002.66002,768,226
Mar 01, 20242.69002.71002.67502.70002.65022,647,525
Feb 29, 20242.65002.70002.64002.68002.63063,921,126
Feb 28, 20242.66002.67002.63502.65002.601115,741,977
Feb 27, 20242.66002.66002.62002.65002.60117,344,619
Feb 26, 20242.67002.68002.62502.66002.610911,829,719
Feb 23, 20242.61002.66502.61002.65002.601116,660,667
Feb 22, 20242.59002.64502.58002.61002.56187,252,882
Feb 21, 20242.65002.66002.57002.60002.55207,946,233
Feb 20, 20242.71002.71002.64502.65002.60115,524,137
Feb 19, 20242.92002.97002.66002.71002.66009,862,588
Feb 16, 20242.91002.92002.83002.90002.84654,073,115
Feb 15, 20242.85002.86002.82002.86002.80722,453,914
Feb 14, 20242.80002.84002.80002.83002.77782,417,714
Feb 13, 20242.81002.84002.80502.83002.777810,639,034
Feb 12, 20242.85002.85502.81002.82002.76801,563,827
Feb 09, 20242.85002.86002.82502.84002.78762,415,003
Feb 08, 20242.85002.87502.83002.85002.79742,032,584
Feb 07, 20242.85002.88002.83002.83002.77783,607,833
Feb 06, 20242.78002.85002.78002.83002.77782,652,814
Feb 05, 20242.79002.81502.77002.78002.72872,850,897
Feb 02, 20242.79002.82502.77502.81002.75823,158,032
Feb 01, 20242.78002.84502.77002.78002.72874,041,082
Jan 31, 20242.75002.83002.74002.80002.74838,721,792
Jan 30, 20242.77002.79002.72502.74002.68943,056,999
Jan 29, 20242.69002.77002.69002.76002.70914,187,063
Jan 25, 20242.67002.68502.65502.68002.63062,791,115
Jan 24, 20242.66002.69002.64502.66002.61091,960,743
Jan 23, 20242.62002.67002.62002.66002.61092,198,417
Jan 22, 20242.63002.65502.61002.63002.58151,480,227
Jan 19, 20242.66002.67002.59002.59002.54222,846,485
Jan 18, 20242.64002.66002.62002.63002.58152,027,302
Jan 17, 20242.67002.71002.63502.65002.60113,590,759
Jan 16, 20242.62002.69002.60002.69002.64043,643,976
Jan 15, 20242.63002.66002.61002.62002.5717378,906
Jan 12, 20242.61002.63002.60502.62002.57171,383,523
Jan 11, 20242.65002.67002.60002.61002.56181,561,227
Jan 10, 20242.61002.67002.59002.65002.60112,570,375
Jan 09, 20242.59002.61502.57002.58002.53243,131,225
Jan 08, 20242.62002.63002.55502.57002.52262,359,412
Jan 05, 20242.61002.63002.60002.61002.5618668,735
Jan 04, 20242.60002.61502.58502.60002.55201,807,419
Jan 03, 20242.60002.62002.59502.60002.55203,195,054
Jan 02, 20242.61002.62502.59502.61002.5618883,906
Dec 29, 20232.59002.62002.58002.60002.55202,150,825
Dec 28, 20232.64002.64002.58502.61002.56181,241,782
Dec 27, 20232.59002.61002.57502.60002.55202,024,807
Dec 22, 20232.58002.60002.56002.56002.51282,421,024
Dec 21, 20232.60002.61502.57002.57002.52264,190,172
Dec 20, 20232.67002.67002.62002.62002.57176,133,086
Dec 19, 20232.58002.61002.54002.60002.55204,410,401
Dec 18, 20232.53002.57502.51002.54002.49312,926,628
Dec 15, 20232.60002.60002.53002.55002.503013,627,208
Dec 14, 20232.51002.69002.49502.60002.552018,952,972
Dec 13, 20232.67002.70002.65002.68002.63066,926,937
Dec 12, 20232.67002.68502.63002.66002.61098,684,430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...