Orica Limited ORI
ASX · Australia · Process Industries
AUD 22.89-0.57 (-2.43%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |