New Zealand markets open in 3 hours 19 minutes

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6400-0.0500 (-1.86%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 20202.65002.66502.62002.64002.64003,439,857
28 Oct 20202.67002.71002.66002.69002.69003,367,715
27 Oct 20202.76002.79002.67002.70002.70004,319,209
26 Oct 20202.75002.77502.71002.74002.74006,341,797
23 Oct 20202.70002.76002.67502.74002.74003,020,018
22 Oct 20202.71002.73002.66502.69002.69007,101,151
21 Oct 20202.54002.74002.49002.71002.71008,541,163
20 Oct 20202.53002.54002.49002.51002.51003,048,625
19 Oct 20202.55002.57002.53002.55002.55002,367,537
16 Oct 20202.55002.57002.52002.55002.55003,740,282
15 Oct 20202.50002.57002.48002.56002.56003,728,862
14 Oct 20202.49002.52002.46002.49002.49004,563,193
13 Oct 20202.55002.55002.50002.50002.50003,195,495
12 Oct 20202.51002.53502.50002.52002.52002,632,174
09 Oct 20202.49002.56002.48002.53002.53003,305,549
08 Oct 20202.45002.49002.44002.47002.47003,903,878
07 Oct 20202.42002.45002.41002.44002.44002,000,519
06 Oct 20202.44002.46002.42002.43002.43002,497,203
05 Oct 20202.44002.46002.41002.43002.43001,445,110
02 Oct 20202.44002.44002.38002.40002.40004,376,633
01 Oct 20202.40002.48002.39002.45002.45006,304,983
30 Sep 20202.39002.44002.36002.40002.40007,304,952
29 Sep 20202.44002.45002.39002.42002.42002,561,797
28 Sep 20202.42002.43002.41002.42002.42003,487,351
25 Sep 20202.41002.42502.39002.41002.41002,693,890
24 Sep 20202.44002.46002.40002.42002.42002,697,296
23 Sep 20202.42002.48002.41002.47002.47004,278,692
22 Sep 20202.37002.42002.36002.40002.40004,946,416
21 Sep 20202.40002.41002.36002.41002.41003,521,116
18 Sep 20202.42002.42002.33002.39002.390010,234,987
17 Sep 20202.36002.42002.35002.41002.41003,533,877
16 Sep 20202.33002.36002.31002.34002.34005,093,542
15 Sep 20202.33002.35002.31002.33002.33003,540,671
14 Sep 20202.30002.34002.28002.34002.34003,748,778
11 Sep 20202.25002.29002.24002.27002.27003,325,331
10 Sep 20202.25002.27002.24002.27002.27003,112,901
09 Sep 20202.23002.24002.19002.23002.23004,998,725
08 Sep 20202.25002.28002.25002.28002.28001,743,639
07 Sep 20202.25002.28002.23002.26002.26002,366,045
07 Sep 20200.055 Dividend
04 Sep 20202.34002.36002.30002.34002.28503,454,503
03 Sep 20202.36002.40002.34502.38002.32415,958,682
02 Sep 20202.28002.35002.27002.34002.28502,737,698
01 Sep 20202.22002.28002.20502.26002.20693,932,984
31 Aug 20202.26002.27002.22002.24002.18743,467,178
28 Aug 20202.26002.29002.24002.28002.22643,546,794
27 Aug 20202.31002.32002.25002.25002.19713,391,877
26 Aug 20202.32002.32002.26002.30002.24593,724,024
25 Aug 20202.35002.37002.30002.30002.24593,921,634
24 Aug 20202.33002.36002.31002.32002.26552,658,492
21 Aug 20202.41002.41002.33002.34002.28503,521,777
20 Aug 20202.35002.40502.25002.38002.32415,182,056
19 Aug 20202.34002.39002.33002.39002.33383,120,910
18 Aug 20202.39002.40002.33002.36002.30452,550,980
17 Aug 20202.33002.40502.33002.38002.32414,842,004
14 Aug 20202.32002.35002.30002.35002.29482,469,972
13 Aug 20202.43002.43002.30002.32002.26553,929,208
12 Aug 20202.37002.38002.34002.38002.32412,684,621
11 Aug 20202.33002.36002.33002.36002.30452,963,948
10 Aug 20202.33002.35502.32002.33002.27522,745,792
07 Aug 20202.31002.34002.31002.33002.27521,895,644
06 Aug 20202.32002.34002.30002.33002.27522,188,211
05 Aug 20202.32002.35002.29002.34002.28502,435,003
04 Aug 20202.38002.38002.33002.33002.27523,815,472
03 Aug 20202.30002.35002.27002.34002.28503,111,436
31 Jul 20202.30002.31002.23502.30002.24594,884,608
30 Jul 20202.32002.35002.32002.33002.27523,104,211
29 Jul 20202.35002.36502.31002.31002.25573,416,718
28 Jul 20202.32002.42002.31502.37002.31437,743,340
27 Jul 20202.35002.37002.30002.31002.25574,532,531
24 Jul 20202.40002.42002.35002.37002.31432,827,155
23 Jul 20202.43002.45002.40002.40002.34364,746,183
22 Jul 20202.44002.46002.42002.44002.38264,127,274
21 Jul 20202.44002.45002.41002.45002.39243,763,544
20 Jul 20202.46002.46002.41002.42002.36311,494,825
17 Jul 20202.43002.47002.43002.46002.40224,332,688
16 Jul 20202.43002.46502.41002.42002.36314,037,951
15 Jul 20202.52002.52002.41002.42002.36315,914,297
14 Jul 20202.52002.52002.44002.47002.41193,931,599
13 Jul 20202.54002.54002.49002.52002.46082,892,389
10 Jul 20202.50002.52002.46002.49002.43152,291,723
09 Jul 20202.52002.53002.49002.50002.44124,388,689
08 Jul 20202.52002.58002.48002.49002.43154,556,103
07 Jul 20202.55002.58002.50002.51002.45105,611,239
06 Jul 20202.53002.59002.52002.55002.49012,839,379
03 Jul 20202.53002.58002.52002.54002.48036,838,943
02 Jul 20202.52002.55002.47002.51002.45106,637,461
01 Jul 20202.53002.56002.47002.48002.42175,052,291
30 Jun 20202.53002.59002.48002.54002.48032,962,288
29 Jun 20202.76252.76252.76252.76252.6976-
26 Jun 20202.76252.76252.76252.76252.6976-
25 Jun 20202.76252.76252.76252.76252.6976-
24 Jun 20202.76252.76252.76252.76252.6976-
23 Jun 20202.76252.76252.76252.76252.6976-
23 Jun 20204:5 Stock split
22 Jun 20202.85002.85002.73752.76252.69768,702,956
19 Jun 20202.81252.91252.78752.88752.819616,480,884
19 Jun 20200.62125 Dividend
18 Jun 20203.41253.45003.36253.42502.73786,687,238
17 Jun 20203.41253.43753.32503.41252.72795,775,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...