Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Orica Limited (ORI)
Orica Limited (ORI) Historical

ORI Orica Limited

18.535

0.195 (1.06%)

Last Updated: 23:54:07

Delayed by 20 minutes

ORI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	18.34	0.08	0.44%	18.30	18.45	18.26	730,899
Apr 22 2024	18.26	0.32	1.78%	18.20	18.30	18.11	890,915
Apr 19 2024	17.94	-0.06	-0.33%	17.92	18.00	16.00	1,106,811
Apr 18 2024	18.00	0.19	1.07%	17.86	18.00	17.77	519,022
Apr 17 2024	17.81	0.12	0.68%	17.70	17.82	17.60	773,303
Apr 16 2024	17.69	-0.21	-1.17%	17.92	18.00	17.56	817,774
Apr 15 2024	17.90	-0.15	-0.83%	17.93	18.04	17.79	833,975
Apr 12 2024	18.05	0.25	1.40%	17.74	18.15	17.68	921,894
Apr 11 2024	17.80	0.09	0.48%	17.62	17.85	17.56	792,817
Apr 10 2024	17.715	-0.15	-0.81%	17.95	18.04	17.66	983,879
Apr 09 2024	17.86	-0.03	-0.17%	17.94	18.07	17.79	1,006,813
Apr 08 2024	17.89	-0.12	-0.67%	18.04	18.08	17.80	868,884
Apr 05 2024	18.01	0.03	0.17%	17.94	18.06	17.89	619,072
Apr 04 2024	17.98	0.02	0.11%	18.12	18.19	17.96	714,930
Apr 03 2024	17.96	-0.41	-2.23%	18.19	18.33	17.90	925,320
Apr 02 2024	18.37	0.10	0.55%	18.14	18.37	18.11	2,411,192
Mar 28 2024	18.27	0.37	2.07%	17.99	18.275	17.89	1,367,619
Mar 27 2024	17.90	-0.13	-0.72%	18.10	18.10	17.81	1,784,085
Mar 26 2024	18.03	0.29	1.63%	17.74	18.08	17.725	1,423,590
Mar 25 2024	17.74	0.22	1.26%	17.64	17.85	17.64	960,411
Mar 22 2024	17.52	0.05	0.29%	17.59	17.60	15.50	1,370,967
Mar 21 2024	17.47	0.01	0.06%	17.59	17.63	17.47	1,407,463
Mar 20 2024	17.46	-0.03	-0.17%	17.52	17.53	17.35	649,189
Mar 19 2024	17.49	0.12	0.69%	17.45	17.53	17.395	882,511
Mar 18 2024	17.37	0.14	0.81%	17.20	17.41	16.00	654,821
Mar 15 2024	17.23	-0.07	-0.40%	17.27	17.35	17.06	1,579,884
Mar 14 2024	17.30	0.05	0.29%	17.21	17.41	17.11	748,623
Mar 13 2024	17.25	0.29	1.71%	17.13	17.30	17.10	1,256,824
Mar 12 2024	16.96	0.05	0.30%	17.00	17.12	16.87	1,143,895
Mar 11 2024	16.91	-0.25	-1.46%	17.07	17.09	16.85	490,584
Mar 08 2024	17.16	0.18	1.06%	17.08	17.245	16.87	1,396,245
Mar 07 2024	16.98	0.20	1.19%	16.99	17.04	16.62	1,500,719
Mar 06 2024	16.78	-0.39	-2.27%	17.18	17.18	16.62	1,796,707
Mar 05 2024	17.17	0.23	1.36%	16.99	17.18	16.87	1,145,499
Mar 04 2024	16.94	-0.05	-0.29%	17.10	17.10	16.84	1,372,571
Mar 01 2024	16.99	-0.15	-0.88%	17.03	17.19	16.885	1,376,719
Feb 29 2024	17.14	-0.02	-0.12%	17.24	17.34	17.02	3,540,400
Feb 28 2024	17.16	0.19	1.12%	16.98	17.18	16.76	2,474,289
Feb 27 2024	16.97	-0.18	-1.05%	17.02	17.18	16.90	1,487,195
Feb 26 2024	17.15	0.18	1.06%	17.00	17.25	16.98	1,781,320
Feb 23 2024	16.97	0.05	0.30%	17.03	17.08	16.84	1,064,467
Feb 22 2024	16.92	0.06	0.36%	16.95	17.07	16.76	2,307,037
Feb 21 2024	16.86	0.00	0.00%	16.86	16.86	16.86	0.00
Feb 20 2024	16.86	-0.09	-0.53%	16.89	16.91	16.72	751,587
Feb 19 2024	16.95	0.23	1.38%	16.87	16.98	16.835	445,885
Feb 16 2024	16.72	-0.11	-0.65%	17.00	17.01	16.00	1,289,604
Feb 15 2024	16.83	0.57	3.51%	16.47	16.92	16.47	1,442,985
Feb 14 2024	16.26	-0.11	-0.67%	16.23	16.29	16.12	738,178
Feb 13 2024	16.37	0.03	0.18%	16.40	16.45	16.29	837,054
Feb 12 2024	16.34	0.00	0.00%	16.31	16.395	16.28	556,636
Feb 09 2024	16.34	0.03	0.18%	16.32	16.38	16.26	637,114
Feb 08 2024	16.31	-0.19	-1.15%	16.50	16.61	16.31	762,758
Feb 07 2024	16.50	0.11	0.67%	16.50	16.62	16.41	754,825
Feb 06 2024	16.39	-0.11	-0.67%	16.43	16.45	16.26	929,832
Feb 05 2024	16.50	0.01	0.06%	16.32	16.50	16.25	594,911
Feb 02 2024	16.49	0.38	2.36%	16.26	16.50	16.225	974,920
Feb 01 2024	16.11	-0.11	-0.68%	16.19	16.22	16.00	748,130
Jan 31 2024	16.22	0.23	1.44%	16.05	16.265	15.99	1,129,465
Jan 30 2024	15.99	-0.06	-0.37%	16.09	16.185	15.98	558,747
Jan 29 2024	16.05	0.02	0.12%	16.08	16.09	15.92	785,089
Jan 25 2024	16.03	0.19	1.20%	15.90	16.07	15.79	800,690

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions