Orica Limited ORI

ASX · Avustralya · Proses Endüstrileri

AUD 22,89-0,57 (-%2,43)

Piyasa kapalı· 1 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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