New Zealand markets closed

Orora Limited (ORA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7200+0.0500 (+1.87%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.69002.72002.68502.72002.72004,459,033
27 Mar 20242.69002.72002.68502.72002.72004,470,483
26 Mar 20242.64002.69002.63002.67002.67002,198,231
25 Mar 20242.63002.65002.62502.64002.64002,889,614
24 Mar 20242.65002.67002.64002.64002.64003,264,043
21 Mar 20242.65002.66002.63002.65002.65002,846,572
20 Mar 20242.61002.67002.58002.66002.66004,812,257
19 Mar 20242.66002.66002.60002.60002.60005,546,152
18 Mar 20242.60002.67002.58502.65002.65003,307,397
17 Mar 20242.56002.60002.55002.59002.59004,238,685
14 Mar 20242.58002.58002.54002.57002.57006,170,089
13 Mar 20242.59002.60002.57002.59002.59004,662,011
12 Mar 20242.58002.61002.58002.60002.60004,848,846
11 Mar 20242.61002.63002.57002.59002.59006,340,381
10 Mar 20242.62002.63502.60002.60002.60003,525,375
07 Mar 20242.67002.67002.63002.64002.64003,813,429
06 Mar 20242.67002.68002.63002.65002.65004,449,253
05 Mar 20242.67002.67002.63002.65002.65003,841,153
04 Mar 20242.65002.67002.63002.66002.66004,031,720
04 Mar 20240.05 Dividend
03 Mar 20242.70002.72002.68502.71002.66002,768,226
29 Feb 20242.69002.71002.67502.70002.65022,647,525
28 Feb 20242.65002.70002.64002.68002.63063,921,126
27 Feb 20242.66002.67002.63502.65002.601115,741,977
26 Feb 20242.66002.66002.62002.65002.60117,344,619
25 Feb 20242.67002.68002.62502.66002.610911,829,719
22 Feb 20242.61002.66502.61002.65002.601116,660,667
21 Feb 20242.59002.64502.58002.61002.56187,252,882
20 Feb 20242.65002.66002.57002.60002.55207,946,233
19 Feb 20242.71002.71002.64502.65002.60115,524,137
18 Feb 20242.92002.97002.66002.71002.66009,862,588
15 Feb 20242.91002.92002.83002.90002.84654,073,115
14 Feb 20242.85002.86002.82002.86002.80722,453,914
13 Feb 20242.80002.84002.80002.83002.77782,417,714
12 Feb 20242.81002.84002.80502.83002.777810,639,034
11 Feb 20242.85002.85502.81002.82002.76801,563,827
08 Feb 20242.85002.86002.82502.84002.78762,415,003
07 Feb 20242.85002.87502.83002.85002.79742,032,584
06 Feb 20242.85002.88002.83002.83002.77783,607,833
05 Feb 20242.78002.85002.78002.83002.77782,652,814
04 Feb 20242.79002.81502.77002.78002.72872,850,897
01 Feb 20242.79002.82502.77502.81002.75823,158,032
31 Jan 20242.78002.84502.77002.78002.72874,041,082
30 Jan 20242.75002.83002.74002.80002.74838,721,792
29 Jan 20242.77002.79002.72502.74002.68943,056,999
28 Jan 20242.69002.77002.69002.76002.70914,187,063
24 Jan 20242.67002.68502.65502.68002.63062,791,115
23 Jan 20242.66002.69002.64502.66002.61091,960,743
22 Jan 20242.62002.67002.62002.66002.61092,198,417
21 Jan 20242.63002.65502.61002.63002.58151,480,227
18 Jan 20242.66002.67002.59002.59002.54222,846,485
17 Jan 20242.64002.66002.62002.63002.58152,027,302
16 Jan 20242.67002.71002.63502.65002.60113,590,759
15 Jan 20242.62002.69002.60002.69002.64043,643,976
14 Jan 20242.63002.66002.61002.62002.5717378,906
11 Jan 20242.61002.63002.60502.62002.57171,383,523
10 Jan 20242.65002.67002.60002.61002.56181,561,227
09 Jan 20242.61002.67002.59002.65002.60112,570,375
08 Jan 20242.59002.61502.57002.58002.53243,131,225
07 Jan 20242.62002.63002.55502.57002.52262,359,412
04 Jan 20242.61002.63002.60002.61002.5618668,735
03 Jan 20242.60002.61502.58502.60002.55201,807,419
02 Jan 20242.60002.62002.59502.60002.55203,195,054
01 Jan 20242.61002.62502.59502.61002.5618883,906
28 Dec 20232.59002.62002.58002.60002.55202,150,825
27 Dec 20232.64002.64002.58502.61002.56181,241,782
26 Dec 20232.59002.61002.57502.60002.55202,024,807
21 Dec 20232.58002.60002.56002.56002.51282,421,024
20 Dec 20232.60002.61502.57002.57002.52264,190,172
19 Dec 20232.67002.67002.62002.62002.57176,133,086
18 Dec 20232.58002.61002.54002.60002.55204,410,401
17 Dec 20232.53002.57502.51002.54002.49312,926,628
14 Dec 20232.60002.60002.53002.55002.503013,627,208
13 Dec 20232.51002.69002.49502.60002.552018,952,972
12 Dec 20232.67002.70002.65002.68002.63066,926,937
11 Dec 20232.67002.68502.63002.66002.61098,684,430
10 Dec 20232.66002.68002.63002.66002.61094,085,049
07 Dec 20232.58002.65002.58002.64002.59139,375,496
06 Dec 20232.64002.64002.57002.57002.52268,627,693
05 Dec 20232.55002.62002.53002.62002.57174,076,678
04 Dec 20232.57002.57002.51502.54002.49312,720,953
03 Dec 20232.59002.59502.54002.57002.52264,627,851
30 Nov 20232.55002.56002.52002.56002.51283,214,453
29 Nov 20232.55002.56002.49002.54002.493111,855,507
28 Nov 20232.53002.54002.51002.54002.49313,309,243
27 Nov 20232.53002.55002.50002.53002.48334,229,340
26 Nov 20232.51002.51002.47002.47002.42443,759,401
23 Nov 20232.48002.50002.46502.50002.45392,282,380
22 Nov 20232.50002.51502.48502.49002.44415,032,547
21 Nov 20232.51002.54002.51002.52002.47351,307,699
20 Nov 20232.52002.55002.52002.53002.48331,826,210
19 Nov 20232.55002.55002.51502.53002.48332,772,585
16 Nov 20232.54002.55502.51002.54002.49314,152,886
15 Nov 20232.56002.58002.53002.55002.50305,925,618
14 Nov 20232.54002.56002.51502.55002.50303,003,053
13 Nov 20232.53002.53002.48002.50002.45392,975,991
12 Nov 20232.52002.54502.49002.51002.463712,409,774
09 Nov 20232.53002.55002.48002.52002.47352,482,254
08 Nov 20232.51002.55502.50002.54002.49313,860,845
07 Nov 20232.50002.50002.46502.48002.43423,926,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...