Orica Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 15.560 | 15.570 | 15.280 | 15.320 | 13.503 | 972,519 |
| 2021-10-29 | 15.260 | 15.330 | 15.130 | 15.130 | 13.335 | 1,228,888 |
| 2021-10-28 | 15.250 | 15.370 | 15.130 | 15.280 | 13.467 | 1,300,929 |
| 2021-10-27 | 15.520 | 15.700 | 15.340 | 15.340 | 13.520 | 1,730,967 |
| 2021-10-26 | 15.150 | 15.280 | 15.050 | 15.200 | 13.397 | 1,138,013 |
| 2021-10-25 | 15.110 | 15.110 | 14.880 | 15.010 | 13.229 | 973,621 |
| 2021-10-22 | 15.040 | 15.200 | 14.860 | 15.110 | 13.317 | 1,840,454 |
| 2021-10-21 | 14.830 | 15.040 | 14.770 | 15.040 | 13.256 | 1,163,403 |
| 2021-10-20 | 14.480 | 14.980 | 14.410 | 14.780 | 13.027 | 1,703,666 |
| 2021-10-19 | 14.150 | 14.450 | 14.150 | 14.380 | 12.674 | 614,323 |
| 2021-10-18 | 14.050 | 14.300 | 14.010 | 14.280 | 12.586 | 1,704,416 |
| 2021-10-15 | 14.350 | 14.480 | 14.250 | 14.310 | 12.612 | 907,422 |
| 2021-10-14 | 14.420 | 14.510 | 14.270 | 14.370 | 12.665 | 682,315 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2850 AUD |
| 2025-11-21 | 0.3200 AUD |
| 2025-05-22 | 0.2500 AUD |
| 2024-11-22 | 0.2800 AUD |
| 2024-05-23 | 0.1900 AUD |
| 2023-11-16 | 0.2500 AUD |
| 2023-05-25 | 0.1800 AUD |
| 2022-11-18 | 0.2200 AUD |
| 2022-05-31 | 0.1300 AUD |
| 2021-11-19 | 0.1650 AUD |
| 2021-05-31 | 0.0750 AUD |
| 2020-11-30 | 0.1650 AUD |
| 2020-05-28 | 0.1650 AUD |
| 2019-11-12 | 0.3300 AUD |
| 2019-05-30 | 0.2200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.