Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Orica Limited (ORI.AX)

16.62
-0.11
(-0.66%)
At close: 4:10:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 202516.7816.8316.5116.6216.621,081,688
May 2, 202516.2916.7316.1716.7316.731,140,639
May 1, 202516.3216.3716.2416.3516.351,570,489
Apr 30, 202516.1416.2616.1016.2416.241,392,837
Apr 29, 202516.1416.1415.9216.0816.081,341,009
Apr 28, 202516.1316.2416.0416.0516.051,517,279
Apr 24, 202515.9416.0115.8215.9515.951,356,503
Apr 23, 202515.6215.8915.5415.8915.891,334,254
Apr 22, 202515.5115.5615.3515.4815.481,658,182
Apr 17, 202515.5415.6515.5115.6215.621,204,332
Apr 16, 202515.7715.8615.5615.6015.602,864,730
Apr 15, 202515.7015.9015.6115.7915.791,125,597
Apr 14, 202515.3915.7715.3315.7715.771,093,735
Apr 11, 202515.5015.6815.2015.3115.311,747,866
Apr 10, 202516.2116.3215.7615.9115.911,566,104
Apr 9, 202514.9315.5114.8815.3115.311,767,013
Apr 8, 202515.2015.6415.2015.6415.641,785,551
Apr 7, 202515.3915.6015.0515.2315.232,305,890
Apr 4, 202516.5616.8216.2416.2816.281,289,632
Apr 3, 202516.8316.9516.7616.8516.851,408,854
Apr 2, 202517.2417.3717.0717.2317.23812,695
Apr 1, 202517.1617.1817.0317.1617.16965,027
Mar 31, 202517.3417.3416.9316.9916.992,590,517
Mar 28, 202517.3117.4117.1617.4017.401,536,392
Mar 27, 202517.4017.4617.3217.3917.391,488,281
Mar 26, 202517.6017.6217.4317.4617.461,174,840
Mar 25, 202517.5517.6717.4417.4417.441,230,660
Mar 24, 202517.4917.6617.3717.6117.611,180,562
Mar 21, 202517.3017.5217.2717.4817.483,300,502
Mar 20, 202517.3717.6817.3717.4917.492,037,503
Mar 19, 202517.5117.6117.4117.4317.432,749,035
Mar 18, 202517.7517.7517.4917.6117.612,722,147
Mar 17, 202517.4817.7217.4417.7017.702,108,436
Mar 14, 202516.7817.4916.7817.4917.492,431,198
Mar 13, 202516.7316.9916.6016.7216.723,013,952
Mar 12, 202516.5016.8616.4016.6816.683,666,994
Mar 11, 202517.1817.4116.5416.9016.903,054,487
Mar 10, 202517.0217.4517.0217.3017.302,423,160
Mar 7, 202517.1217.3116.9017.0317.033,412,302
Mar 6, 202516.7217.0416.6516.9416.945,423,546
Mar 5, 202516.4316.7416.3116.6816.683,365,116
Mar 4, 202515.9716.6215.9716.5516.552,905,720
Mar 3, 202516.1816.9116.1616.6516.653,000,387
Feb 28, 202516.3516.5416.1616.4616.4650,831,915
Feb 27, 202516.5216.7516.4316.5616.563,567,737
Feb 26, 202516.7416.7416.2616.4116.414,221,671
Feb 25, 202516.6916.8216.3816.5716.573,255,561
Feb 24, 202516.8316.9516.5816.7016.701,924,267
Feb 21, 202516.8617.0816.7116.8316.832,404,772
Feb 20, 202516.9017.0216.7316.9616.962,462,436
Feb 19, 202517.2117.2816.9017.0217.021,786,109
Feb 18, 202517.0017.1116.9017.0917.092,074,285
Feb 17, 202516.9017.1816.9017.1517.151,475,639
Feb 14, 202517.4217.4217.0917.1417.141,969,770
Feb 13, 202517.1617.2817.0017.1317.132,350,715
Feb 12, 202517.0317.2516.8917.1717.175,001,484
Feb 11, 202517.4517.4517.1917.3117.311,684,205
Feb 10, 202517.2517.3917.1317.3417.341,416,860
Feb 7, 202517.4317.4617.2817.3517.351,436,457
Feb 6, 202517.4417.4617.2117.2617.261,557,483
Feb 5, 202517.3317.4417.2317.2617.261,878,369
Feb 4, 202517.5017.5617.2117.2217.221,580,745
Feb 3, 202517.2717.5217.2517.3717.372,902,797
Jan 31, 202517.3917.6617.3417.6217.622,558,387
Jan 30, 202517.1717.2717.0817.2117.212,244,232
Jan 29, 202517.1017.3517.0517.1117.111,879,998
Jan 28, 202517.3317.3617.0517.0517.053,438,238
Jan 24, 202516.9917.3316.9617.2017.201,817,229
Jan 23, 202516.8917.1416.8716.9916.991,909,155
Jan 22, 202516.7517.1216.7516.9516.951,998,869
Jan 21, 202516.6516.7316.5316.6216.621,923,837
Jan 20, 202516.7216.7516.4716.6116.611,872,849
Jan 17, 202516.8816.9316.6616.6616.662,269,757
Jan 16, 202516.9817.0016.7916.8416.841,667,253
Jan 15, 202516.8617.0316.7316.7716.771,135,149
Jan 14, 202516.9917.0716.8216.8916.891,379,709
Jan 13, 202516.7217.0516.7216.9116.911,280,483
Jan 10, 202516.8516.9116.7316.9116.911,988,362
Jan 9, 202516.5216.7316.4516.7316.731,331,450
Jan 8, 202516.2816.5916.2316.5716.572,104,584
Jan 7, 202516.5516.5516.1716.2016.201,631,651
Jan 6, 202516.6516.7216.3216.3216.321,119,824
Jan 3, 202516.5016.7016.4816.6016.601,125,503
Jan 2, 202516.6116.6616.4916.5916.59841,948
Dec 31, 202416.7116.8516.5816.5816.58803,752
Dec 30, 202416.8516.8916.6816.8916.891,317,788
Dec 27, 202416.8016.9516.7116.8916.89794,860
Dec 24, 202416.8016.8616.7416.7516.75271,649
Dec 23, 202416.9316.9616.5116.7616.761,126,445
Dec 20, 202417.1917.2916.7516.8016.802,173,024
Dec 19, 202417.3017.3917.1017.3917.391,837,427
Dec 18, 202417.3117.6317.2117.5417.541,296,215
Dec 17, 202417.3017.5717.2517.4117.411,515,370
Dec 16, 202417.8117.8417.3517.3917.391,051,383
Dec 13, 202418.0118.1317.8117.8117.81773,773
Dec 12, 202418.2118.3818.1518.1718.17922,560
Dec 11, 202418.3718.4018.1618.1618.16897,536
Dec 10, 202418.5318.5518.2218.3918.391,354,287
Dec 9, 202418.4118.6018.3918.5018.50694,784
Dec 6, 202418.4718.7318.4718.6618.661,102,131
Dec 5, 202418.3718.7818.3518.6918.691,264,422
Dec 4, 202418.3518.6118.2518.5118.51977,463
Dec 3, 202418.3018.3918.1818.3318.331,131,147
Dec 2, 202418.2318.2718.0818.2718.27707,551
Nov 29, 202418.1218.2017.9918.1118.111,529,712
Nov 28, 202418.1518.2118.0218.2118.211,404,794
Nov 27, 202418.0718.1318.0018.0618.061,103,528
Nov 26, 202418.1918.1917.9918.0118.01777,027
Nov 25, 202418.1418.2718.0518.0518.053,052,707
Nov 22, 2024 0.28 Dividend
Nov 22, 202418.0518.0817.8218.0018.001,279,138
Nov 21, 202418.2318.2818.0818.1717.891,448,709
Nov 20, 202418.2318.3118.0718.0717.791,144,264
Nov 19, 202418.4018.5518.2918.3218.041,590,954
Nov 18, 202418.1918.6318.0118.4918.212,031,775
Nov 15, 202418.1318.4918.0218.1017.822,344,381
Nov 14, 202417.2317.6716.8617.5817.312,058,276
Nov 13, 202417.0517.5817.0417.5717.301,189,503
Nov 12, 202417.7017.9117.4017.4017.131,214,548
Nov 11, 202417.5517.8917.3117.7417.471,361,627
Nov 8, 202418.0018.0817.6417.6417.371,225,998
Nov 7, 202417.4918.1817.3917.9517.671,579,813
Nov 6, 202417.3017.5717.2317.4917.221,069,076
Nov 5, 202417.2217.2417.0817.1616.90755,607
Nov 4, 202417.3117.3417.1517.2616.99408,241
Nov 1, 202417.0817.2517.0417.2316.96683,055
Oct 31, 202417.3517.3517.1017.3417.07773,825
Oct 30, 202417.2217.3517.1417.2917.02840,238
Oct 29, 202417.5817.6117.2317.3417.071,605,609
Oct 28, 202417.4517.5917.4217.5217.25658,649
Oct 25, 202417.6917.8917.4217.4217.15631,339
Oct 24, 202417.8417.9517.7117.7117.44798,333
Oct 23, 202417.8318.0517.7917.8517.57715,501
Oct 22, 202417.8017.9817.7517.8717.59861,986
Oct 21, 202418.0218.0517.8317.9317.65759,698
Oct 18, 202418.0518.1917.7517.9617.681,604,185
Oct 17, 202418.2018.3818.1618.1617.881,165,106
Oct 16, 202418.1718.2218.0218.0217.74958,663
Oct 15, 202418.4118.5318.2218.2217.94608,933
Oct 14, 202418.3218.4018.1418.3718.09864,791
Oct 11, 202417.9818.2417.9418.1717.89635,081
Oct 10, 202418.1618.2517.8617.9517.67776,454
Oct 9, 202417.9918.2417.9118.1017.82934,941
Oct 8, 202417.8318.0317.7717.9617.68997,838
Oct 7, 202417.9217.9917.8217.9417.66522,063
Oct 4, 202417.7117.9317.5917.9317.65797,314
Oct 3, 202417.9818.0817.7317.7617.49906,506
Oct 2, 202418.0118.1517.8617.8617.581,343,917
Oct 1, 202418.4318.5617.8618.0217.741,492,446
Sep 30, 202418.5018.6218.4318.5518.261,282,296
Sep 27, 202418.5018.6218.4118.4218.14833,316
Sep 26, 202418.1618.5018.1418.4518.171,690,184
Sep 25, 202417.9018.0217.8018.0217.74861,563
Sep 24, 202417.6017.7417.3917.7417.471,507,794
Sep 23, 202417.5217.6617.5017.5817.31673,032
Sep 20, 202417.9117.9917.4817.6117.342,139,008
Sep 19, 202418.2218.6117.8317.8617.582,040,804
Sep 18, 202417.5017.7017.3817.6317.361,251,716
Sep 17, 202417.7417.8017.4817.5617.29826,663
Sep 16, 202417.9117.9817.6217.6417.37621,748
Sep 13, 202417.8417.8817.6917.8117.54891,402
Sep 12, 202417.6917.7917.5817.7117.44819,410
Sep 11, 202417.7917.7917.5517.6117.341,114,427
Sep 10, 202417.9218.1417.7717.7717.501,124,525
Sep 9, 202417.6017.8917.5917.7717.50956,970
Sep 6, 202417.6818.0417.6817.8317.56842,281
Sep 5, 202417.7117.7817.6217.7617.49674,918
Sep 4, 202417.7517.8517.5817.6617.39730,556
Sep 3, 202417.9617.9617.6717.8117.54841,105
Sep 2, 202417.8018.0317.7018.0117.73719,874
Aug 30, 202418.1018.1017.6917.7617.492,974,483
Aug 29, 202417.9118.0517.8718.0117.73861,900
Aug 28, 202417.9418.0917.8918.0517.77831,996
Aug 27, 202417.9818.0917.9017.9617.68601,751
Aug 26, 202418.0118.2017.9418.0517.77536,693
Aug 23, 202417.9817.9817.8417.9317.65896,322
Aug 22, 202418.1218.1717.9718.0417.76666,893
Aug 21, 202418.2318.2417.9818.0717.79593,700
Aug 20, 202418.4518.5118.2618.3818.10595,537
Aug 19, 202418.2418.5518.2118.4218.14845,290
Aug 16, 202418.1018.3118.0218.2918.011,244,303
Aug 15, 202417.8618.1717.8217.9017.62836,407
Aug 14, 202418.0818.1317.8417.8617.58961,918
Aug 13, 202417.9918.0417.8818.0317.75926,151
Aug 12, 202417.9018.2617.8818.1517.87759,908
Aug 9, 202417.8017.8917.6317.8217.55440,577
Aug 8, 202417.4917.7717.4617.6617.39875,191
Aug 7, 202417.3517.6317.3117.5017.23675,302
Aug 6, 202417.3517.4717.2117.3517.081,125,247
Aug 5, 202417.4417.4917.2017.3017.03901,753
Aug 2, 202417.7717.8817.6417.8717.59957,818
Aug 1, 202418.1018.1818.0318.1217.84693,232
Jul 31, 202417.6317.9817.6217.9617.681,019,156
Jul 30, 202417.4117.5917.3617.5217.25741,360
Jul 29, 202417.5917.6417.5017.6017.33897,720
Jul 26, 202417.4817.5317.3117.4117.14691,635
Jul 25, 202417.4017.5517.3617.3917.121,116,288
Jul 24, 202417.5717.6117.4217.5317.26670,818
Jul 23, 202417.6417.7717.5917.6317.36982,756
Jul 22, 202417.3917.6917.3517.6217.35790,805
Jul 19, 202417.5117.6017.3517.6017.33964,910
Jul 18, 202417.8317.9517.6717.7017.43924,970
Jul 17, 202417.8917.9017.7217.7817.51543,944
Jul 16, 202417.8417.9017.6317.6517.38727,391
Jul 15, 202418.0818.1117.7817.8017.53613,272
Jul 12, 202417.9518.0017.7617.9517.67712,603
Jul 11, 202418.0118.0517.7317.8517.57911,285
Jul 10, 202417.5817.7717.4817.6617.391,324,116
Jul 9, 202417.4517.6517.3817.6417.37760,874
Jul 8, 202417.7017.7417.3117.3717.10807,952
Jul 5, 202417.8017.9217.6917.8217.55927,434
Jul 4, 202417.6617.9017.5317.9017.62752,330
Jul 3, 202417.6317.6717.3917.4317.161,171,771
Jul 2, 202417.6517.7217.5817.6717.401,151,919
Jul 1, 202417.7517.7717.5917.6717.40623,432
Jun 28, 202418.0018.0817.8717.8717.59559,301
Jun 27, 202417.6517.9517.5417.9517.67862,442
Jun 26, 202417.9517.9817.7017.8017.53797,162
Jun 25, 202417.8417.9917.8017.9617.68842,272
Jun 24, 202417.7317.8217.6217.8217.551,921,674
Jun 21, 202417.9117.9117.5717.6317.362,558,678
Jun 20, 202417.9918.0317.8017.8717.591,110,804
Jun 19, 202418.0118.0717.8917.9917.71557,152
Jun 18, 202418.0218.0517.9018.0417.76816,239
Jun 17, 202417.9917.9917.7417.8417.57651,260
Jun 14, 202418.1218.1317.8818.0017.72706,162
Jun 13, 202418.2418.3018.0718.0917.81892,986
Jun 12, 202418.0918.1718.0318.1517.87605,390
Jun 11, 202418.1618.2118.0518.1617.88990,654
Jun 7, 202418.3018.3618.1918.2717.99694,839
Jun 6, 202418.3918.4918.1918.2617.981,375,063
Jun 5, 202418.6018.6118.2918.3818.101,241,891
Jun 4, 202418.5318.5418.3718.4718.19875,411
Jun 3, 202418.5018.6418.4118.6418.35550,009
May 31, 202418.2618.4018.1918.3218.042,752,374
May 30, 202418.0218.2117.8918.1917.91563,782
May 29, 202418.4618.4618.1718.2217.94855,879
May 28, 202418.7818.8218.5418.5418.25690,869
May 27, 202418.8018.8618.6018.7418.45553,432
May 24, 202418.6218.8118.5118.6718.38870,817
May 23, 2024 0.19 Dividend
May 23, 202418.4918.7218.3618.6918.40998,822
May 22, 202418.8418.9418.7018.7918.311,479,243
May 21, 202418.6818.8918.5718.8618.381,097,149
May 20, 202418.5518.9018.4118.7418.261,065,304
May 17, 202418.7318.7718.5318.5518.08818,874
May 16, 202418.8018.9718.6418.7918.311,551,778
May 15, 202418.4018.7218.3118.6218.15815,365
May 14, 202418.2018.3718.1218.3117.851,534,907
May 13, 202418.3518.3518.0818.2117.751,184,772
May 10, 202418.4418.4918.1818.3017.841,487,237
May 9, 202418.6718.7517.9518.4017.931,380,577
May 8, 202418.0418.3017.9918.3017.84772,608
May 7, 202418.1018.1117.9217.9717.511,390,400
May 6, 202417.8018.0217.6717.9517.491,168,776

Related Tickers

DNL.AX Dyno Nobel Limited
2.3200
-0.43%
 
HCD.AX Hydrocarbon Dynamics Limited
0.0020
0.00%
 
FGH.AX Foresta Group Holding Limited
0.0110
+10.00%
 
NHE.AX Noble Helium Limited
0.0150
-6.25%
 
ATC.AX Altech Batteries Limited
0.0390
+2.63%
 
SQM Sociedad Química y Minera de Chile S.A.
34.01
+0.15%
 
ALB Albemarle Corporation
60.30
+1.65%