Orica Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 22.910 | 23.080 | 22.660 | 22.820 | 22.228 | 2,151,259 |
| 2025-11-11 | 23.000 | 23.075 | 22.700 | 22.810 | 22.218 | 1,288,122 |
| 2025-11-10 | 22.470 | 22.980 | 22.280 | 22.900 | 22.306 | 1,374,593 |
| 2025-11-07 | 22.350 | 22.430 | 22.140 | 22.240 | 21.663 | 1,177,996 |
| 2025-11-06 | 22.380 | 22.670 | 22.240 | 22.330 | 21.750 | 2,773,577 |
| 2025-11-05 | 22.370 | 22.590 | 22.200 | 22.250 | 21.672 | 2,261,247 |
| 2025-11-04 | 22.310 | 22.470 | 22.140 | 22.300 | 21.721 | 2,289,398 |
| 2025-11-03 | 22.350 | 22.350 | 21.950 | 22.140 | 21.565 | 1,122,789 |
| 2025-10-31 | 22.190 | 22.330 | 22.115 | 22.250 | 21.672 | 1,070,757 |
| 2025-10-30 | 21.830 | 22.230 | 21.730 | 22.100 | 21.526 | 1,804,006 |
| 2025-10-29 | 22.240 | 22.270 | 22.000 | 22.080 | 21.507 | 1,008,919 |
| 2025-10-28 | 22.420 | 22.420 | 22.080 | 22.130 | 21.556 | 898,857 |
| 2025-10-27 | 22.420 | 22.510 | 22.290 | 22.390 | 21.809 | 903,589 |
| 2025-10-24 | 21.960 | 22.410 | 21.850 | 22.280 | 21.702 | 1,676,017 |
| 2025-10-23 | 21.440 | 22.030 | 21.220 | 22.010 | 21.439 | 2,367,014 |
← NewerPage 5 of 5 · 255 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.