Orica Limited ORI
ASX · Australien · Prozessindustrie
AUD 22,89-0,57 (-2,43 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 22,89 | -2,43 % | AUD 23,35 | AUD 23,49 | AUD 22,89 | 1,85M |
| 2026-09-30 | AUD 23,46 | +1,34 % | AUD 23,09 | AUD 23,69 | AUD 23,01 | 2,33M |
| 2026-09-29 | AUD 23,15 | -0,26 % | AUD 23,36 | AUD 23,41 | AUD 23,04 | 1,17M |
| 2026-09-28 | AUD 23,21 | +1,58 % | AUD 23,00 | AUD 23,39 | AUD 22,96 |
| 1,91M |
| 2026-09-25 | AUD 22,85 | -1,42 % | AUD 22,92 | AUD 23,18 | AUD 22,57 | 1,01M |
| 2026-09-24 | AUD 23,18 | +0,48 % | AUD 22,73 | AUD 23,23 | AUD 22,71 | 1,21M |
| 2026-09-23 | AUD 23,07 | +1,90 % | AUD 22,85 | AUD 23,22 | AUD 22,75 | 1,87M |
| 2026-09-22 | AUD 22,64 | +0,18 % | AUD 22,42 | AUD 22,89 | AUD 22,42 | 1,30M |
| 2026-09-21 | AUD 22,60 | -0,04 % | AUD 22,58 | AUD 22,73 | AUD 22,49 | 906,72K |
| 2026-09-18 | AUD 22,61 | -1,18 % | AUD 22,87 | AUD 22,90 | AUD 22,58 | 2,46M |
| 2026-09-17 | AUD 22,88 | +2,65 % | AUD 22,29 | AUD 22,88 | AUD 22,26 | 1,95M |
| 2026-09-16 | AUD 22,29 | +1,97 % | AUD 21,86 | AUD 22,33 | AUD 21,78 | 2,27M |
| 2026-09-15 | AUD 21,86 | -0,64 % | AUD 21,96 | AUD 22,19 | AUD 21,65 | 1,19M |
| 2026-09-14 | AUD 22,00 | -0,23 % | AUD 21,91 | AUD 22,26 | AUD 21,85 | 1,36M |
| 2026-09-11 | AUD 22,05 | -3,84 % | AUD 22,59 | AUD 22,62 | AUD 21,94 | 2,05M |
| 2026-09-10 | AUD 22,93 | +0,09 % | AUD 22,73 | AUD 23,10 | AUD 22,31 | 1,50M |
| 2026-09-09 | AUD 22,91 | +1,15 % | AUD 22,71 | AUD 23,14 | AUD 22,71 | 1,65M |
| 2026-09-08 | AUD 22,65 | -1,35 % | AUD 22,90 | AUD 22,96 | AUD 22,63 | 811,97K |
| 2026-09-07 | AUD 22,96 | +1,86 % | AUD 22,70 | AUD 22,98 | AUD 22,45 | 1,06M |
| 2026-09-04 | AUD 22,54 | +0,31 % | AUD 22,52 | AUD 22,56 | AUD 22,23 | 1,80M |
| 2026-09-03 | AUD 22,47 | +0,63 % | AUD 22,41 | AUD 22,84 | AUD 22,36 | 1,40M |
| 2026-09-02 | AUD 22,33 | -1,02 % | AUD 22,37 | AUD 22,53 | AUD 22,30 | 934,40K |
| 2026-09-01 | AUD 22,56 | +1,48 % | AUD 22,10 | AUD 22,56 | AUD 22,06 | 1,62M |
| 2026-08-31 | AUD 22,23 | +1,14 % | AUD 22,00 | AUD 22,31 | AUD 21,89 | 1,46M |
| 2026-08-28 | AUD 21,98 | -0,41 % | AUD 22,05 | AUD 22,19 | AUD 21,96 | 1,19M |
| 2026-08-27 | AUD 22,07 | -1,03 % | AUD 22,31 | AUD 22,36 | AUD 22,07 | 983,00K |
| 2026-08-26 | AUD 22,30 | -0,04 % | AUD 22,29 | AUD 22,45 | AUD 22,09 | 1,07M |
| 2026-08-25 | AUD 22,31 | +0,77 % | AUD 21,97 | AUD 22,40 | AUD 21,97 | 1,16M |
| 2026-08-24 | AUD 22,14 | -0,09 % | AUD 21,74 | AUD 22,18 | AUD 21,74 | 809,69K |
| 2026-08-21 | AUD 22,16 | 0,00 % | AUD 22,16 | AUD 22,30 | AUD 22,08 | 990,51K |
| 2026-08-20 | AUD 22,16 | +0,18 % | AUD 22,23 | AUD 22,23 | AUD 21,91 | 1,37M |
| 2026-08-19 | AUD 22,12 | -0,90 % | AUD 22,29 | AUD 22,40 | AUD 22,04 | 1,75M |
| 2026-08-18 | AUD 22,32 | 0,00 % | AUD 22,05 | AUD 22,33 | AUD 22,03 | 1,08M |
| 2026-08-17 | AUD 22,32 | +0,54 % | AUD 22,40 | AUD 22,53 | AUD 22,16 | 1,18M |
| 2026-08-14 | AUD 22,20 | -2,46 % | AUD 22,85 | AUD 22,85 | AUD 21,67 | 2,01M |
| 2026-08-13 | AUD 22,76 | -0,87 % | AUD 22,85 | AUD 22,98 | AUD 22,52 | 2,18M |
| 2026-08-12 | AUD 22,96 | -0,61 % | AUD 23,04 | AUD 23,36 | AUD 22,72 | 2,28M |
| 2026-08-11 | AUD 23,10 | -1,24 % | AUD 23,14 | AUD 23,35 | AUD 23,02 | 1,57M |
| 2026-08-10 | AUD 23,39 | -0,59 % | AUD 23,42 | AUD 23,57 | AUD 23,21 | 563,61K |
| 2026-08-07 | AUD 23,53 | +0,04 % | AUD 23,62 | AUD 23,72 | AUD 23,43 | 847,16K |
| 2026-08-06 | AUD 23,52 | -1,47 % | AUD 23,80 | AUD 23,98 | AUD 23,52 | 912,44K |
| 2026-08-05 | AUD 23,87 | +0,93 % | AUD 23,56 | AUD 23,99 | AUD 23,56 | 604,07K |
| 2026-08-04 | AUD 23,65 | +1,42 % | AUD 23,07 | AUD 23,81 | AUD 23,07 | 1,01M |
| 2026-08-03 | AUD 23,32 | 0,00 % | AUD 23,04 | AUD 23,44 | AUD 22,94 | 634,60K |
| 2026-07-31 | AUD 23,32 | +0,30 % | AUD 23,55 | AUD 23,57 | AUD 23,25 | 1,22M |
| 2026-07-30 | AUD 23,25 | -0,85 % | AUD 23,37 | AUD 23,53 | AUD 23,14 | 727,07K |
| 2026-07-29 | AUD 23,45 | -0,93 % | AUD 23,89 | AUD 23,93 | AUD 23,28 | 975,92K |
| 2026-07-28 | AUD 23,67 | -0,21 % | AUD 23,65 | AUD 23,85 | AUD 23,47 | 836,05K |
| 2026-07-27 | AUD 23,72 | +2,15 % | AUD 23,37 | AUD 23,72 | AUD 23,04 | 1,06M |
| 2026-07-24 | AUD 23,22 | -0,13 % | AUD 23,25 | AUD 23,45 | AUD 23,04 | 2,46M |
| 2026-07-23 | AUD 23,25 | +1,17 % | AUD 23,30 | AUD 23,48 | AUD 23,11 | 1,73M |
| 2026-07-22 | AUD 22,98 | -1,37 % | AUD 23,43 | AUD 23,43 | AUD 22,95 | 1,17M |
| 2026-07-21 | AUD 23,30 | +0,95 % | AUD 23,20 | AUD 23,76 | AUD 22,83 | 1,32M |
| 2026-07-20 | AUD 23,08 | +0,57 % | AUD 23,11 | AUD 23,15 | AUD 22,78 | 778,63K |
| 2026-07-17 | AUD 22,95 | -1,29 % | AUD 23,28 | AUD 23,33 | AUD 22,84 | 957,89K |
| 2026-07-16 | AUD 23,25 | -1,11 % | AUD 23,51 | AUD 23,63 | AUD 23,02 | 1,07M |
| 2026-07-15 | AUD 23,51 | +0,73 % | AUD 23,44 | AUD 23,65 | AUD 23,28 | 794,94K |
| 2026-07-14 | AUD 23,34 | +1,08 % | AUD 22,98 | AUD 23,40 | AUD 22,85 | 1,10M |
| 2026-07-13 | AUD 23,09 | -2,37 % | AUD 23,78 | AUD 23,78 | AUD 22,72 | 1,24M |
| 2026-07-10 | AUD 23,65 | -0,67 % | AUD 23,82 | AUD 23,90 | AUD 23,51 | 971,48K |
| 2026-07-09 | AUD 23,81 | +0,85 % | AUD 23,60 | AUD 23,99 | AUD 23,53 | 1,11M |
| 2026-07-08 | AUD 23,61 | -0,30 % | AUD 23,63 | AUD 23,74 | AUD 23,38 | 1,66M |
| 2026-07-07 | AUD 23,68 | -0,55 % | AUD 23,55 | AUD 23,89 | AUD 23,55 | 905,48K |
| 2026-07-06 | AUD 23,81 | -1,12 % | AUD 24,21 | AUD 24,21 | AUD 23,81 | 433,73K |
| 2026-07-03 | AUD 24,08 | +1,05 % | AUD 23,99 | AUD 24,15 | AUD 23,67 | 621,75K |
| 2026-07-02 | AUD 23,83 | -0,91 % | AUD 23,99 | AUD 24,07 | AUD 23,54 | 3,01M |
| 2026-07-01 | AUD 24,05 | +1,56 % | AUD 23,93 | AUD 24,58 | AUD 23,86 | 1,21M |
| 2026-06-30 | AUD 23,68 | -0,29 % | AUD 23,92 | AUD 23,92 | AUD 23,53 | 1,07M |
| 2026-06-29 | AUD 23,75 | +0,47 % | AUD 23,78 | AUD 23,88 | AUD 23,61 | 992,30K |
| 2026-06-26 | AUD 23,64 | +1,03 % | AUD 23,60 | AUD 23,75 | AUD 23,43 | 1,19M |
| 2026-06-25 | AUD 23,40 | +1,52 % | AUD 23,22 | AUD 23,48 | AUD 23,12 | 1,44M |
| 2026-06-24 | AUD 23,05 | +1,01 % | AUD 22,58 | AUD 23,15 | AUD 22,56 | 3,14M |
| 2026-06-23 | AUD 22,82 | -0,17 % | AUD 22,86 | AUD 22,87 | AUD 22,57 | 1,35M |
| 2026-06-22 | AUD 22,86 | 0,00 % | AUD 22,85 | AUD 23,03 | AUD 22,63 | 739,02K |
| 2026-06-19 | AUD 22,86 | -2,85 % | AUD 23,40 | AUD 23,55 | AUD 22,84 | 3,38M |
| 2026-06-18 | AUD 23,53 | +1,42 % | AUD 23,51 | AUD 23,53 | AUD 23,09 | 1,16M |
| 2026-06-17 | AUD 23,20 | -0,04 % | AUD 23,34 | AUD 23,34 | AUD 22,96 | 1,04M |
| 2026-06-16 | AUD 23,21 | -0,68 % | AUD 23,12 | AUD 23,38 | AUD 23,11 | 739,33K |
| 2026-06-15 | AUD 23,37 | +0,82 % | AUD 23,35 | AUD 23,50 | AUD 23,12 | 1,61M |
| 2026-06-12 | AUD 23,18 | +0,78 % | AUD 23,40 | AUD 23,61 | AUD 23,11 | 1,72M |
| 2026-06-11 | AUD 23,00 | -0,17 % | AUD 23,00 | AUD 23,19 | AUD 22,55 | 1,70M |
| 2026-06-10 | AUD 23,04 | +0,52 % | AUD 22,84 | AUD 23,09 | AUD 22,75 | 1,36M |
| 2026-06-09 | AUD 22,92 | -0,13 % | AUD 22,87 | AUD 23,07 | AUD 22,59 | 1,81M |
| 2026-06-05 | AUD 22,95 | +0,79 % | AUD 22,94 | AUD 23,15 | AUD 22,73 | 1,21M |
| 2026-06-04 | AUD 22,77 | -1,30 % | AUD 23,10 | AUD 23,30 | AUD 22,77 | 1,13M |
| 2026-06-03 | AUD 23,07 | +1,27 % | AUD 22,92 | AUD 23,18 | AUD 22,80 | 1,75M |
| 2026-06-02 | AUD 22,78 | +0,35 % | AUD 22,55 | AUD 22,81 | AUD 22,28 | 1,59M |
| 2026-06-01 | AUD 22,70 | -0,83 % | AUD 22,90 | AUD 22,91 | AUD 22,50 | 1,17M |
| 2026-05-29 | AUD 22,89 | +0,75 % | AUD 23,00 | AUD 23,02 | AUD 22,74 | 2,26M |
| 2026-05-28 | AUD 22,72 | -1,86 % | AUD 23,10 | AUD 23,21 | AUD 22,67 | 1,22M |