Canada markets closed

Orica Limited (ORI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
17.77-0.21 (-1.17%)
As of 10:26AM AEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9318.0217.7017.7717.77126,144
May 02, 202417.9918.0417.8917.9817.98474,859
May 01, 202417.9618.0717.8617.9417.94431,825
Apr 30, 202418.0918.1117.8718.1018.10908,280
Apr 29, 202418.0518.1817.9318.1218.121,017,807
Apr 26, 202418.0418.1217.6917.7817.781,185,613
Apr 24, 202418.4218.5718.3118.3118.312,269,250
Apr 23, 202418.3018.4518.2618.3418.34734,157
Apr 22, 202418.2018.3018.1118.2818.28890,915
Apr 19, 202417.9217.9717.6917.9617.961,475,567
Apr 18, 202417.8618.0017.7717.9917.99519,022
Apr 17, 202417.7017.8217.6017.7617.76773,303
Apr 16, 202417.9218.0017.5617.6617.66817,774
Apr 15, 202417.9318.0417.7917.9117.91838,355
Apr 12, 202417.7418.1517.6817.9717.97975,159
Apr 11, 202417.6217.8517.5617.8217.82792,817
Apr 10, 202417.9518.0417.6617.7517.75983,879
Apr 09, 202417.9418.0717.7917.8417.841,006,813
Apr 08, 202418.0418.0817.8017.9117.91876,465
Apr 05, 202417.9418.0817.8918.0818.08643,218
Apr 04, 202418.1218.1917.9618.0518.05717,276
Apr 03, 202418.1918.3317.9017.9817.98944,057
Apr 02, 202418.1418.3718.1118.3418.342,420,480
Mar 28, 202417.9918.2717.8918.2618.261,371,109
Mar 27, 202418.1018.1017.8117.8517.851,784,085
Mar 26, 202417.7418.0817.7318.0718.071,429,326
Mar 25, 202417.6417.8517.6417.7117.71968,235
Mar 22, 202417.5917.6017.4117.5117.511,494,970
Mar 21, 202417.5917.6317.4717.5117.511,427,599
Mar 20, 202417.5217.5317.3517.4917.49649,189
Mar 19, 202417.4517.5317.4017.4917.49888,975
Mar 18, 202417.2017.4117.1717.3917.39654,821
Mar 15, 202417.2717.3517.0617.2517.251,750,282
Mar 14, 202417.2117.4117.1117.2917.29765,793
Mar 13, 202417.1317.3017.1017.2417.241,256,824
Mar 12, 202417.0017.1216.8716.9916.991,143,895
Mar 11, 202417.0717.0916.8516.8916.89490,584
Mar 08, 202417.0817.2516.8717.1417.141,396,245
Mar 07, 202416.9917.0416.6217.0117.011,502,174
Mar 06, 202417.1817.1816.6216.8216.821,796,707
Mar 05, 202416.9917.1816.8717.1617.161,193,927
Mar 04, 202417.1017.1016.8416.9916.991,372,571
Mar 01, 202417.0317.1916.8916.9516.951,378,279
Feb 29, 202417.2417.3417.0217.1117.114,096,927
Feb 28, 202416.9817.1816.7617.0217.022,474,289
Feb 27, 202417.0217.1816.9016.9016.901,529,084
Feb 26, 202417.0017.2516.9817.0917.091,790,313
Feb 23, 202417.0317.0816.8416.9316.931,072,754
Feb 22, 202416.9517.0716.7616.9916.992,311,264
Feb 21, 202416.8516.8516.8516.8516.85-
Feb 20, 202416.8916.9116.7216.8516.85751,587
Feb 19, 202416.8716.9816.8316.8916.89445,885
Feb 16, 202417.0017.0016.6016.7316.731,304,878
Feb 15, 202416.4716.9216.4716.8216.821,479,613
Feb 14, 202416.2316.2916.1216.2416.24743,098
Feb 13, 202416.4016.4516.2916.3616.36839,118
Feb 12, 202416.3116.4016.2816.3416.34560,016
Feb 09, 202416.3216.3816.2616.3216.32865,994
Feb 08, 202416.5016.6116.2916.2916.29762,758
Feb 07, 202416.5016.6216.4116.4716.47757,150
Feb 06, 202416.4316.4516.2616.3516.35929,832
Feb 05, 202416.3216.5016.2516.4916.49594,911
Feb 02, 202416.2616.5016.2316.4616.46974,920
Feb 01, 202416.1916.2216.0016.1616.16748,130
Jan 31, 202416.0516.2615.9916.2616.261,129,809
Jan 30, 202416.0916.1815.9816.0216.02558,747
Jan 29, 202416.0816.0915.9216.0516.05830,089
Jan 25, 202415.9016.0715.7916.0216.02800,690
Jan 24, 202416.0916.0915.8315.8815.88676,277
Jan 23, 202416.1116.1515.9715.9815.981,358,264
Jan 22, 202416.0516.1315.9416.0816.08817,094
Jan 19, 202416.0616.2315.9615.9915.991,261,172
Jan 18, 202415.6015.9915.5415.9215.921,272,847
Jan 17, 202415.7915.8415.6615.7915.79909,458
Jan 16, 202415.9215.9215.6615.7815.781,073,471
Jan 15, 202415.9816.0915.9216.0916.0958,913
Jan 12, 202415.8616.0215.8515.9615.96588,980
Jan 11, 202416.0216.0415.8715.8815.881,075,631
Jan 10, 202416.0616.1515.8515.8715.87735,130
Jan 09, 202416.1616.3816.1116.1116.11812,580
Jan 08, 202415.9016.1615.8716.0616.06816,937
Jan 05, 202415.8216.0215.7615.9515.95744,693
Jan 04, 202415.7115.7915.6115.7915.79567,817
Jan 03, 202415.7515.8215.6615.7115.71614,935
Jan 02, 202415.9716.0015.8715.9315.93640,738
Dec 29, 202315.8415.9515.7915.9415.94704,216
Dec 28, 202315.9115.9515.7515.8615.86617,665
Dec 27, 202315.9915.9915.7115.7815.78755,909
Dec 22, 202315.9415.9915.6815.7415.74949,451
Dec 21, 202316.0516.2015.7915.9715.971,904,628
Dec 20, 202316.8316.9016.1816.2116.211,381,738
Dec 19, 202316.5316.6816.4316.6316.63746,709
Dec 18, 202316.2516.6316.2516.4616.46502,854
Dec 15, 202316.5016.5316.3716.4716.472,398,333
Dec 14, 202316.2416.4516.1016.3616.361,629,380
Dec 13, 202315.9016.2015.8715.9515.95971,840
Dec 12, 202315.6015.8715.5315.7915.79901,549
Dec 11, 202315.5915.6715.5215.6515.65528,438
Dec 08, 202315.5215.5815.4615.5815.58438,896
Dec 07, 202315.6115.6415.4415.5815.58724,629
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...