Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Orora Limited (ORA.AX)

Compare
1.9850
+0.0050
+(0.25%)
As of 11:13:04 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.98002.00001.97501.98501.9850419,309
Mar 12, 20252.00002.02501.97501.98001.98005,150,678
Mar 11, 20252.02002.04002.00002.04002.040012,223,005
Mar 10, 20252.03002.06002.03002.05002.05003,121,917
Mar 7, 20252.03002.06502.01002.03002.03004,420,812
Mar 6, 20252.07002.09002.03002.03002.03003,786,633
Mar 5, 20252.05002.06002.02002.05002.05003,808,767
Mar 4, 20252.08002.10002.06002.07002.07003,232,010
Mar 3, 20252.13002.14002.07002.11002.11008,885,988
Feb 28, 2025 0.0500 Dividend
Feb 28, 20252.10002.14002.07002.11002.11009,305,090
Feb 27, 20252.14002.16002.12002.16002.11007,021,187
Feb 26, 20252.12002.15002.08002.12002.07095,574,659
Feb 25, 20252.18002.18002.12002.12002.07097,083,217
Feb 24, 20252.17002.18002.14002.15002.10027,220,880
Feb 21, 20252.22002.23002.15002.16002.11004,173,430
Feb 20, 20252.19002.22002.18502.20002.14917,775,215
Feb 19, 20252.26002.26002.20002.21002.15887,797,178
Feb 18, 20252.26002.26002.22002.26002.20779,108,271
Feb 17, 20252.22002.26002.18502.22002.168611,271,339
Feb 14, 20252.20002.26002.17002.22002.16867,818,394
Feb 13, 20252.21002.27002.08002.23002.178412,696,284
Feb 12, 20252.30002.37002.30002.34002.28585,475,278
Feb 11, 20252.25002.32002.25002.31002.25652,505,882
Feb 10, 20252.24002.29002.24002.28002.22721,541,318
Feb 7, 20252.27002.32002.25002.28002.22722,268,520
Feb 6, 20252.25002.28002.25002.25002.19793,112,377
Feb 5, 20252.30002.31002.24002.25002.19795,562,455
Feb 4, 20252.28002.34002.27002.30002.24684,484,761
Feb 3, 20252.30002.30002.21002.21002.15886,342,787
Jan 31, 20252.40002.40002.33002.37002.31514,946,606
Jan 30, 20252.42002.42002.34002.38002.32494,359,716
Jan 29, 20252.38002.44502.38002.44002.38351,934,956
Jan 28, 20252.39002.41002.37002.38002.32491,647,936
Jan 24, 20252.36002.39002.34502.39002.33471,694,764
Jan 23, 20252.39002.39002.34502.35002.29562,117,655
Jan 22, 20252.39002.41002.37002.39002.33472,139,352
Jan 21, 20252.41002.42502.37002.38002.32491,527,422
Jan 20, 20252.43002.44002.39002.40002.34441,634,935
Jan 17, 20252.40002.43502.39002.41002.35421,116,639
Jan 16, 20252.43002.44002.40002.42002.36402,001,042
Jan 15, 20252.39002.41002.37002.38002.32491,944,848
Jan 14, 20252.40002.40502.36002.39002.33471,630,668
Jan 13, 20252.42002.44502.37002.37002.31512,561,376
Jan 10, 20252.43002.45002.42502.44002.38351,635,781
Jan 9, 20252.43002.44002.40002.42002.36402,190,430
Jan 8, 20252.43002.46502.43002.44002.38351,148,127
Jan 7, 20252.43002.46002.43002.45002.3933960,517
Jan 6, 20252.47002.49002.40002.43002.37382,092,114
Jan 3, 20252.45002.46002.43002.46002.4031756,378
Jan 2, 20252.46002.47002.43002.46002.4031915,830
Dec 31, 20242.47002.50002.45002.46002.40311,134,238
Dec 30, 20242.46002.50002.41502.49002.43242,359,848
Dec 27, 20242.46002.48002.43002.43002.37381,454,634
Dec 24, 20242.44002.46002.42002.46002.40311,175,925
Dec 23, 20242.39002.45002.36002.43002.37383,302,412
Dec 20, 20242.37002.39502.36002.38002.32494,221,290
Dec 19, 20242.28002.40002.28002.38002.32499,634,528
Dec 18, 20242.38002.38002.35002.35002.29564,145,448
Dec 17, 20242.36002.40002.36002.38002.32492,655,711
Dec 16, 20242.40002.41002.35002.35002.29562,125,572
Dec 13, 20242.36002.42502.35002.41002.35423,828,145
Dec 12, 20242.47002.48002.38002.39002.33474,173,087
Dec 11, 20242.41002.49002.41002.43002.37388,890,669
Dec 10, 20242.42002.45502.37002.42002.36404,129,388
Dec 9, 20242.40002.41002.36002.39002.33472,620,660
Dec 6, 20242.39002.41502.38002.40002.34442,367,840
Dec 5, 20242.42002.44002.39002.41002.35421,767,868
Dec 4, 20242.41002.44002.40002.42002.36402,913,134
Dec 3, 20242.44002.45002.40002.43002.37389,266,263
Dec 2, 20242.43002.45002.41502.42002.36401,238,647
Nov 29, 20242.47002.48002.43002.43002.37387,800,903
Nov 28, 20242.47002.47002.44002.47002.41282,980,336
Nov 27, 20242.48002.49002.45002.47002.41282,139,214
Nov 26, 20242.52002.52002.47002.48002.42265,043,705
Nov 25, 20242.55002.55002.48002.48002.42264,152,085
Nov 22, 20242.49002.53002.47002.52002.46173,933,105
Nov 21, 20242.56002.56002.48002.48002.42262,506,290
Nov 20, 20242.52002.52002.48002.50002.44213,230,835
Nov 19, 20242.49002.55002.47002.53002.47143,253,144
Nov 18, 20242.45002.49002.43002.49002.43244,696,779
Nov 15, 20242.48002.48002.43002.45002.39331,907,548
Nov 14, 20242.50002.50002.44002.46002.40312,911,522
Nov 13, 20242.39002.48002.39002.48002.42263,909,756
Nov 12, 20242.42002.47002.40002.46002.40313,567,558
Nov 11, 20242.40002.42002.37002.40002.34442,561,619
Nov 8, 20242.41002.42002.36002.40002.34441,809,628
Nov 7, 20242.40002.40002.35002.38002.32493,676,888
Nov 6, 20242.38002.41502.37002.38002.32492,767,765
Nov 5, 20242.37002.39002.35002.37002.31515,109,833
Nov 4, 20242.41002.41002.36002.38002.32492,310,206
Nov 1, 20242.39002.40502.37502.39002.33472,227,021
Oct 31, 20242.46002.47002.41002.41002.35424,800,338
Oct 30, 20242.46002.47502.43002.44002.38354,049,015
Oct 29, 20242.49002.49502.45002.47002.41283,084,575
Oct 28, 20242.47002.49002.46002.47002.41282,376,191
Oct 25, 20242.52002.54002.46002.47002.41283,404,798
Oct 24, 20242.57002.57002.52002.52002.46176,533,330
Oct 23, 20242.55002.57502.53002.55002.49102,568,542
Oct 22, 20242.58002.59502.52002.54002.48122,794,121
Oct 21, 20242.63002.63002.56002.60002.53985,996,947
Oct 18, 20242.56002.60002.52002.58002.52033,597,345
Oct 17, 20242.55002.57002.52002.55002.49104,721,383
Oct 16, 20242.61002.61002.51502.52002.46177,824,372
Oct 15, 20242.60002.63502.60002.61002.54962,124,667
Oct 14, 20242.61002.61002.57002.59002.53001,097,251
Oct 11, 20242.60002.61002.57002.58002.52031,330,825
Oct 10, 20242.59002.62002.58502.60002.53981,574,899
Oct 9, 20242.61002.62002.54502.59002.53002,874,060
Oct 8, 20242.60002.65002.58002.63002.56911,709,965
Oct 7, 20242.63002.66002.63002.65002.5887910,652
Oct 4, 20242.62002.66002.60002.65002.58871,569,950
Oct 3, 20242.68002.70002.65002.65002.58871,647,876
Oct 2, 20242.67002.67502.63502.66002.59846,088,834
Oct 1, 20242.72002.72002.66502.69002.62771,479,769
Sep 30, 20242.67002.74002.67002.73002.66685,499,186
Sep 27, 20242.63002.68002.60002.67002.60823,584,446
Sep 26, 20242.63002.68002.61502.64002.57895,474,312
Sep 25, 20242.64002.64502.58002.60002.53986,869,625
Sep 24, 20242.62002.63002.60002.60002.53983,657,080
Sep 23, 20242.63002.66002.62502.63002.56911,967,004
Sep 20, 20242.71002.73002.68002.68002.61808,679,996
Sep 19, 20242.72002.73002.69002.71002.64733,865,180
Sep 18, 20242.67002.74002.67002.70002.63753,118,826
Sep 17, 20242.63002.69002.63002.68002.61803,435,999
Sep 16, 20242.67002.68002.60502.64002.57893,762,913
Sep 13, 20242.64002.66002.62002.66002.59842,631,297
Sep 12, 20242.61002.63002.58002.63002.56911,987,493
Sep 11, 20242.63002.63002.58002.58002.52033,644,883
Sep 10, 20242.60002.63002.57002.61002.54965,255,996
Sep 9, 20242.59002.65002.57002.61002.54966,841,018
Sep 6, 20242.56002.65002.55002.62002.55948,446,681
Sep 5, 20242.75002.75002.59002.59002.530014,907,907
Sep 4, 20242.70002.75002.61002.68002.618033,820,013
Sep 3, 20242.47002.51002.46502.50002.44213,915,459
Sep 2, 20242.48002.50002.46002.47002.41282,449,403
Aug 30, 2024 0.0500 Dividend
Aug 30, 20242.45002.52002.44002.50002.442110,150,925
Aug 29, 20242.45002.49002.44002.49002.38354,610,327
Aug 28, 20242.43002.47002.42502.46002.35484,870,329
Aug 27, 20242.45002.46002.43002.45002.34529,232,930
Aug 26, 20242.44002.46502.42002.44002.33573,775,368
Aug 23, 20242.40002.43002.39002.43002.32613,608,378
Aug 22, 20242.44002.44002.40002.42002.31653,803,256
Aug 21, 20242.40002.44002.36002.40002.297410,723,602
Aug 20, 20242.48002.50002.43502.45002.34526,111,428
Aug 19, 20242.51002.53002.47002.47002.364410,366,934
Aug 16, 20242.49002.54002.46502.52002.41229,549,416
Aug 15, 20242.42002.50002.40002.46002.354811,309,198
Aug 14, 20242.41002.48502.35002.39002.287835,391,277
Aug 13, 20242.20002.30002.17002.27002.172927,152,561
Aug 12, 20241.92501.95001.90501.90501.82355,006,599
Aug 9, 20241.90501.94001.90251.90501.82353,616,376
Aug 8, 20241.91001.92001.87001.88501.80445,469,059
Aug 7, 20241.91501.94001.91501.92001.83795,581,954
Aug 6, 20241.92501.94501.92001.92001.83797,623,466
Aug 5, 20241.95001.96001.92001.92001.83796,206,075
Aug 2, 20241.98502.01501.95001.99001.904910,188,074
Aug 1, 20242.06002.07002.03002.06001.97198,671,901
Jul 31, 20242.06002.06002.00002.04001.952816,712,927
Jul 30, 20242.02002.05002.01002.04001.95282,888,491
Jul 29, 20242.03002.04502.02002.04001.95286,556,533
Jul 26, 20242.07002.08002.04002.05001.96233,387,137
Jul 25, 20242.04002.08002.03002.05001.96236,675,773
Jul 24, 20242.07002.09002.04002.08001.99114,625,000
Jul 23, 20242.05002.10002.04002.08001.99115,090,924
Jul 22, 20242.04002.09002.02002.04001.95285,955,751
Jul 19, 20242.03002.05002.00002.05001.96234,116,381
Jul 18, 20242.02002.10002.01502.04001.95287,309,902
Jul 17, 20242.01002.01001.97002.00001.91456,836,353
Jul 16, 20242.02002.02001.97501.97501.89055,647,179
Jul 15, 20242.00002.01001.97502.01001.92404,200,748
Jul 12, 20241.94001.98501.93001.98501.900113,147,628
Jul 11, 20241.92501.93251.89501.92501.84274,639,551
Jul 10, 20241.99001.99001.89501.91001.82839,152,863
Jul 9, 20241.99002.02501.97502.00001.91455,497,768
Jul 8, 20241.96502.00001.91501.98001.895311,347,256
Jul 5, 20241.97501.98501.96501.96501.88104,189,145
Jul 4, 20241.99001.99501.98001.98001.89533,518,796
Jul 3, 20241.95501.97501.94751.97001.88583,397,166
Jul 2, 20241.95501.96751.92501.95001.86665,291,748
Jul 1, 20241.97001.97001.95001.97001.88583,253,429
Jun 28, 20241.98501.99501.96001.97001.88588,654,078
Jun 27, 20241.91001.98501.90501.98001.895310,009,301
Jun 26, 20241.89501.94501.89001.94001.857015,087,118
Jun 25, 20241.93501.94501.91001.92501.842712,389,927
Jun 24, 20241.98502.00001.96501.96501.88104,183,611
Jun 21, 20241.95501.98001.93751.98001.89539,748,069
Jun 20, 20241.95001.96501.94001.95001.86666,914,776
Jun 19, 20241.95001.97501.94501.96501.88104,312,250
Jun 18, 20241.96002.02501.95501.95501.87147,511,230
Jun 17, 20241.95501.96001.91501.94501.86187,245,531
Jun 14, 20242.05002.05001.92251.95501.871420,567,007
Jun 13, 20242.05002.08002.01002.05001.96238,286,549
Jun 12, 20242.07002.10002.03002.05001.96236,086,064
Jun 11, 20242.10002.11002.07002.07001.98155,302,515
Jun 7, 20242.18002.18002.11502.13002.03894,144,140
Jun 6, 20242.13002.19502.11002.19002.09635,610,874
Jun 5, 20242.11002.12502.09002.11002.01983,239,595
Jun 4, 20242.10002.13502.10002.10002.01022,436,960
Jun 3, 20242.08002.14002.08002.11002.01983,100,809
May 31, 20242.09002.10002.05002.05001.962310,009,599
May 30, 20242.08002.09002.06002.07001.98153,984,624
May 29, 20242.10002.11002.07502.08001.99115,373,215
May 28, 20242.15002.15002.10502.11002.01984,648,762
May 27, 20242.14002.16002.12502.14002.04855,672,319
May 24, 20242.14002.15002.12002.14002.04852,835,945
May 23, 20242.12002.18002.11002.17002.07723,251,606
May 22, 20242.15002.16002.12002.13002.03892,758,938
May 21, 20242.15002.16002.12502.15002.05812,613,432
May 20, 20242.17002.19002.14002.15002.05816,794,738
May 17, 20242.20002.20002.16002.16002.06764,194,084
May 16, 20242.21002.22002.19502.21002.11553,708,526
May 15, 20242.21002.22502.18002.20002.10594,868,017
May 14, 20242.22002.24002.19002.20002.10599,959,959
May 13, 20242.22002.24002.19002.22002.12514,240,357
May 10, 20242.20002.23002.18002.23002.13464,807,142
May 9, 20242.22002.22002.18002.20002.10598,966,802
May 8, 20242.19002.21502.17502.20002.10596,034,840
May 7, 20242.18002.20002.16002.18002.08685,104,621
May 6, 20242.17002.18002.16502.17002.07723,446,198
May 3, 20242.15002.18502.15002.17002.07723,988,993
May 2, 20242.16002.18002.14002.15002.05813,394,156
May 1, 20242.16002.18502.14002.15002.05814,184,924
Apr 30, 20242.20002.21002.18002.19002.09635,144,809
Apr 29, 20242.14002.21002.10002.20002.10596,893,204
Apr 26, 20242.15002.15002.10002.10002.01026,287,822
Apr 24, 20242.19002.19002.14002.15002.05815,346,115
Apr 23, 20242.17002.19002.15502.18002.08684,791,744
Apr 22, 20242.19002.20002.16002.18002.08688,195,394
Apr 19, 20242.13002.17002.10002.14002.04857,789,986
Apr 18, 20242.07002.19502.07002.15002.058113,522,094
Apr 17, 20242.06002.10502.05502.07001.98157,974,194
Apr 16, 20242.11002.13002.06002.08001.991111,443,646
Apr 15, 20242.16002.18002.13002.14002.04857,044,665
Apr 12, 20242.20002.21002.17002.17002.07726,120,059
Apr 11, 20242.21002.23002.19002.21002.11555,916,100
Apr 10, 20242.24002.25002.22502.23002.13465,114,943
Apr 9, 20242.23002.25002.23002.23002.134610,182,834
Apr 8, 20242.23002.25002.21002.22002.12516,498,060
Apr 5, 20242.26002.28002.21002.21002.115510,620,008
Apr 4, 20242.25002.28002.22002.27002.172916,374,103
Apr 3, 20242.25002.27002.18502.24002.144220,879,915
Apr 2, 20242.40002.41002.28002.32002.220822,480,575
Mar 28, 20242.69002.72002.68502.72002.60374,470,483
Mar 27, 20242.64002.69002.63002.67002.55582,198,231
Mar 26, 20242.63002.65002.62502.64002.52712,889,614
Mar 25, 20242.65002.67002.64002.64002.52713,264,043
Mar 22, 20242.65002.66002.63002.65002.53672,846,572
Mar 21, 20242.61002.67002.58002.66002.54624,812,257
Mar 20, 20242.66002.66002.60002.60002.48885,546,152
Mar 19, 20242.60002.67002.58502.65002.53673,307,397
Mar 18, 20242.56002.60002.55002.59002.47924,238,685
Mar 15, 20242.58002.58002.54002.57002.46016,170,089
Mar 14, 20242.59002.60002.57002.59002.47924,662,011
Mar 13, 20242.58002.61002.58002.60002.48884,848,846

Related Tickers

AMC.AX Amcor plc
15.69
-1.23%
 
MCO.AX Myeco Group Ltd
0.0170
0.00%
 
PGH.AX Pact Group Holdings Ltd
1.1500
0.00%
 
MACF.L Macfarlane Group PLC
102.50
+1.49%
 
DSS DSS, Inc.
0.8510
-1.16%
 
AMCR Amcor plc
9.93
-0.70%