ASX - Delayed Quote
AUD
Orica Limited (ORI.AX)
22.68
+0.18
(+0.80%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.50
22.87
22.50
22.68
22.68
2,544,601
Oct 30, 2026
22.50
22.87
22.50
22.68
22.68
2,865,004
Oct 29, 2026
22.85
22.89
22.36
22.50
22.50
1,096,351
Oct 28, 2026
22.68
22.85
22.48
22.66
22.66
2,911,126
Oct 27, 2026
22.87
22.91
22.47
22.85
22.85
1,353,743
Oct 26, 2026
22.67
22.84
22.56
22.70
22.70
2,015,467
Oct 23, 2026
23.04
23.14
22.73
22.87
22.87
1,200,033
Oct 22, 2026
23.08
23.11
22.86
23.00
23.00
832,056
Oct 21, 2026
23.08
23.23
22.87
23.03
23.03
1,593,964
Oct 20, 2026
22.55
23.01
22.46
22.91
22.91
954,203
Oct 19, 2026
22.86
22.89
22.55
22.73
22.73
673,585
Oct 16, 2026
22.76
22.85
22.57
22.80
22.80
1,318,703
Oct 15, 2026
22.74
22.83
22.22
22.45
22.45
1,251,710
Oct 14, 2026
22.98
23.14
22.71
22.74
22.74
742,426
Oct 13, 2026
23.07
23.07
22.72
22.94
22.94
511,943
Oct 12, 2026
23.10
23.10
22.88
23.00
23.00
457,401
Oct 9, 2026
22.97
23.07
22.88
23.07
23.07
623,725
Oct 8, 2026
22.88
22.95
22.63
22.84
22.84
1,072,042
Oct 7, 2026
23.58
23.70
23.21
23.29
23.29
1,394,909
Oct 6, 2026
23.37
23.59
23.25
23.58
23.58
1,060,117
Oct 5, 2026
23.39
23.45
23.13
23.37
23.37
694,057
Oct 2, 2026
23.00
23.22
22.88
23.18
23.18
861,159
Oct 1, 2026
23.35
23.49
22.89
22.89
22.89
1,845,691
Sep 30, 2026
23.09
23.69
23.01
23.46
23.46
2,331,929
Sep 29, 2026
23.36
23.41
23.04
23.15
23.15
1,173,036
Sep 28, 2026
23.00
23.39
22.96
23.21
23.21
1,905,685
Sep 25, 2026
22.92
23.18
22.57
22.85
22.85
1,008,465
Sep 24, 2026
22.73
23.23
22.71
23.18
23.18
1,205,741
Sep 23, 2026
22.85
23.22
22.75
23.07
23.07
1,866,352
Sep 22, 2026
22.42
22.89
22.42
22.64
22.64
1,301,873
Sep 21, 2026
22.58
22.73
22.49
22.60
22.60
906,720
Sep 18, 2026
22.87
22.90
22.58
22.61
22.61
2,462,567
Sep 17, 2026
22.29
22.88
22.26
22.88
22.88
1,948,933
Sep 16, 2026
21.86
22.33
21.78
22.29
22.29
2,273,582
Sep 15, 2026
21.96
22.19
21.65
21.86
21.86
1,187,942
Sep 14, 2026
21.91
22.26
21.85
22.00
22.00
1,362,380
Sep 11, 2026
22.59
22.62
21.94
22.05
22.05
2,051,985
Sep 10, 2026
22.73
23.10
22.31
22.93
22.93
1,499,143
Sep 9, 2026
22.71
23.14
22.71
22.91
22.91
1,646,147
Sep 8, 2026
22.90
22.96
22.63
22.65
22.65
811,966
Sep 7, 2026
22.70
22.98
22.45
22.96
22.96
1,059,961
Sep 4, 2026
22.52
22.56
22.23
22.54
22.54
1,798,472
Sep 3, 2026
22.41
22.84
22.36
22.47
22.47
1,401,825
Sep 2, 2026
22.37
22.53
22.30
22.33
22.33
934,404
Sep 1, 2026
22.10
22.56
22.06
22.56
22.56
1,624,800
Aug 31, 2026
22.00
22.31
21.89
22.23
22.23
1,458,357
Aug 28, 2026
22.05
22.19
21.96
21.98
21.98
1,194,066
Aug 27, 2026
22.31
22.36
22.07
22.07
22.07
982,996
Aug 26, 2026
22.29
22.45
22.09
22.30
22.30
1,074,659
Aug 25, 2026
21.97
22.40
21.97
22.31
22.31
1,164,863
Aug 24, 2026
21.74
22.18
21.74
22.14
22.14
809,688
Aug 21, 2026
22.16
22.30
22.08
22.16
22.16
990,507
Aug 20, 2026
22.23
22.23
21.91
22.16
22.16
1,371,838
Aug 19, 2026
22.29
22.40
22.04
22.12
22.12
1,749,503
Aug 18, 2026
22.05
22.33
22.03
22.32
22.32
1,077,589
Aug 17, 2026
22.40
22.53
22.16
22.32
22.32
1,181,860
Aug 14, 2026
22.85
22.85
21.67
22.20
22.20
2,010,906
Aug 13, 2026
22.85
22.98
22.52
22.76
22.76
2,180,878
Aug 12, 2026
23.04
23.36
22.72
22.96
22.96
2,277,063
Aug 11, 2026
23.14
23.35
23.02
23.10
23.10
1,574,381
Aug 10, 2026
23.42
23.57
23.21
23.39
23.39
563,612
Aug 7, 2026
23.62
23.72
23.43
23.53
23.53
847,164
Aug 6, 2026
23.80
23.98
23.52
23.52
23.52
912,444
Aug 5, 2026
23.56
23.99
23.56
23.87
23.87
604,070
Aug 4, 2026
23.07
23.81
23.07
23.65
23.65
1,011,801
Aug 3, 2026
23.04
23.44
22.94
23.32
23.32
634,601
Jul 31, 2026
23.55
23.57
23.25
23.32
23.32
1,221,602
Jul 30, 2026
23.37
23.53
23.14
23.25
23.25
727,070
Jul 29, 2026
23.89
23.93
23.28
23.45
23.45
975,924
Jul 28, 2026
23.65
23.85
23.47
23.67
23.67
836,052
Jul 27, 2026
23.37
23.72
23.04
23.72
23.72
1,059,577
Jul 24, 2026
23.25
23.45
23.04
23.22
23.22
2,461,871
Jul 23, 2026
23.30
23.48
23.11
23.25
23.25
1,731,598
Jul 22, 2026
23.43
23.43
22.95
22.98
22.98
1,166,915
Jul 21, 2026
23.20
23.76
22.83
23.30
23.30
1,315,102
Jul 20, 2026
23.11
23.15
22.78
23.08
23.08
778,631
Jul 17, 2026
23.28
23.33
22.84
22.95
22.95
957,887
Jul 16, 2026
23.51
23.63
23.02
23.25
23.25
1,071,406
Jul 15, 2026
23.44
23.65
23.28
23.51
23.51
794,942
Jul 14, 2026
22.98
23.40
22.85
23.34
23.34
1,103,134
Jul 13, 2026
23.78
23.78
22.72
23.09
23.09
1,240,652
Jul 10, 2026
23.82
23.90
23.51
23.65
23.65
971,475
Jul 9, 2026
23.60
23.99
23.53
23.81
23.81
1,110,977
Jul 8, 2026
23.63
23.74
23.38
23.61
23.61
1,655,610
Jul 7, 2026
23.55
23.89
23.55
23.68
23.68
905,479
Jul 6, 2026
24.21
24.21
23.81
23.81
23.81
433,727
Jul 3, 2026
23.99
24.15
23.67
24.08
24.08
621,746
Jul 2, 2026
23.99
24.07
23.54
23.83
23.83
3,011,314
Jul 1, 2026
23.93
24.58
23.86
24.05
24.05
1,207,385
Jun 30, 2026
23.92
23.92
23.53
23.68
23.68
1,072,225
Jun 29, 2026
23.78
23.88
23.61
23.75
23.75
992,297
Jun 26, 2026
23.60
23.75
23.43
23.64
23.64
1,194,441
Jun 25, 2026
23.22
23.48
23.12
23.40
23.40
1,436,917
Jun 24, 2026
22.58
23.15
22.56
23.05
23.05
3,141,257
Jun 23, 2026
22.86
22.87
22.57
22.82
22.82
1,346,754
Jun 22, 2026
22.85
23.03
22.63
22.86
22.86
739,024
Jun 19, 2026
23.40
23.55
22.84
22.86
22.86
3,384,831
Jun 18, 2026
23.51
23.53
23.09
23.53
23.53
1,158,494
Jun 17, 2026
23.34
23.34
22.96
23.20
23.20
1,036,485
Jun 16, 2026
23.12
23.38
23.11
23.21
23.21
739,325
Jun 15, 2026
23.35
23.50
23.12
23.37
23.37
1,608,800
Jun 12, 2026
23.40
23.61
23.11
23.18
23.18
1,722,160
Jun 11, 2026
23.00
23.19
22.55
23.00
23.00
1,702,823
Jun 10, 2026
22.84
23.09
22.75
23.04
23.04
1,356,876
Jun 9, 2026
22.87
23.07
22.59
22.92
22.92
1,808,400
Jun 5, 2026
22.94
23.15
22.73
22.95
22.95
1,206,755
Jun 4, 2026
23.10
23.30
22.77
22.77
22.77
1,126,969
Jun 3, 2026
22.92
23.18
22.80
23.07
23.07
1,745,338
Jun 2, 2026
22.55
22.81
22.28
22.78
22.78
1,588,916
Jun 1, 2026
22.90
22.91
22.50
22.70
22.70
1,173,561
May 29, 2026
23.00
23.02
22.74
22.89
22.89
2,255,373
May 28, 2026
23.10
23.21
22.67
22.72
22.72
1,217,132
May 27, 2026
23.00
23.26
22.92
23.15
23.15
772,641
May 26, 2026
22.83
23.10
22.79
22.97
22.97
1,151,363
May 25, 2026
22.95
23.20
22.87
23.09
23.09
1,018,930
May 22, 2026
22.94
23.02
22.75
22.93
22.93
1,291,707
May 21, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
22.68
22.94
22.57
22.92
22.92
1,460,993
May 20, 2026
23.05
23.10
22.40
22.67
22.39
1,629,156
May 19, 2026
22.86
23.22
22.52
23.07
22.78
1,824,734
May 18, 2026
22.79
22.86
22.46
22.52
22.24
3,628,952
May 15, 2026
23.16
23.17
22.81
23.04
22.75
1,752,513
May 14, 2026
22.45
23.10
22.20
22.94
22.65
2,494,394
May 13, 2026
22.15
22.47
21.88
22.33
22.05
3,151,200
May 12, 2026
22.10
22.25
21.84
22.16
21.88
2,049,737
May 11, 2026
21.88
22.25
21.76
21.90
21.62
2,232,947
May 8, 2026
22.06
22.06
21.34
21.73
21.46
2,205,053
May 7, 2026
22.30
22.51
21.80
22.50
22.22
4,436,404
May 6, 2026
20.93
21.03
20.81
20.92
20.66
1,010,889
May 5, 2026
20.88
21.01
20.57
20.64
20.38
847,020
May 4, 2026
21.16
21.34
20.90
21.01
20.75
935,840
May 1, 2026
21.21
21.35
21.10
21.18
20.91
1,106,919
Apr 30, 2026
20.60
21.06
20.60
21.01
20.75
981,235
Apr 29, 2026
20.95
21.09
20.80
20.93
20.67
938,078
Apr 28, 2026
21.10
21.17
20.90
20.95
20.69
902,639
Apr 27, 2026
21.00
21.31
20.89
21.21
20.94
880,431
Apr 24, 2026
21.10
21.22
20.80
21.22
20.95
818,191
Apr 23, 2026
20.81
20.90
20.57
20.90
20.64
1,404,618
Apr 22, 2026
20.83
21.09
20.66
20.98
20.72
2,153,914
Apr 21, 2026
20.56
20.71
20.47
20.71
20.45
2,126,263
Apr 20, 2026
20.33
20.63
20.29
20.50
20.24
1,317,911
Apr 17, 2026
20.30
20.55
20.28
20.43
20.17
1,676,894
Apr 16, 2026
20.50
20.58
20.30
20.32
20.06
1,551,889
Apr 15, 2026
21.00
21.05
20.64
20.64
20.38
1,584,129
Apr 14, 2026
21.19
21.19
20.65
20.79
20.53
915,491
Apr 13, 2026
21.16
21.27
20.87
20.87
20.61
2,110,688
Apr 10, 2026
21.11
21.53
21.10
21.49
21.22
1,232,630
Apr 9, 2026
21.12
21.49
21.11
21.40
21.13
1,786,569
Apr 8, 2026
21.14
21.55
21.00
21.42
21.15
2,295,832
Apr 7, 2026
20.56
20.68
20.27
20.45
20.19
1,337,815
Apr 2, 2026
20.92
21.01
20.27
20.31
20.05
1,528,144
Apr 1, 2026
20.65
21.00
20.37
20.75
20.49
1,684,038
Mar 31, 2026
20.04
20.21
19.86
20.06
19.81
1,663,569
Mar 30, 2026
20.20
20.39
20.00
20.30
20.04
1,677,908
Mar 27, 2026
20.25
20.37
20.07
20.30
20.04
1,749,082
Mar 26, 2026
19.62
20.61
19.47
20.60
20.34
3,618,195
Mar 25, 2026
18.70
19.53
18.58
19.53
19.28
3,457,721
Mar 24, 2026
19.34
19.37
18.67
18.77
18.53
1,951,881
Mar 23, 2026
19.10
19.17
18.91
18.93
18.69
2,352,329
Mar 20, 2026
19.56
19.70
19.31
19.42
19.18
3,483,660
Mar 19, 2026
19.90
20.10
19.41
19.56
19.31
2,297,339
Mar 18, 2026
19.66
20.10
19.61
20.09
19.84
2,265,333
Mar 17, 2026
19.22
19.93
19.22
19.91
19.66
3,173,757
Mar 16, 2026
19.44
19.59
19.22
19.35
19.11
2,432,267
Mar 13, 2026
19.88
19.92
19.65
19.69
19.44
1,765,049
Mar 12, 2026
20.20
20.50
19.76
19.76
19.51
2,656,825
Mar 11, 2026
20.61
20.78
20.18
20.21
19.96
9,376,692
Mar 10, 2026
21.98
22.18
20.87
20.92
20.66
3,584,269
Mar 9, 2026
22.53
22.83
21.30
21.66
21.39
2,739,472
Mar 6, 2026
23.60
23.75
23.04
23.09
22.80
2,203,881
Mar 5, 2026
23.43
23.90
23.38
23.72
23.42
2,840,712
Mar 4, 2026
23.82
23.97
23.29
23.29
23.00
1,975,614
Mar 3, 2026
24.53
24.71
23.77
23.82
23.52
2,623,650
Mar 2, 2026
24.00
24.74
23.85
24.70
24.39
1,435,013
Feb 27, 2026
24.15
24.46
24.13
24.42
24.11
1,498,775
Feb 26, 2026
24.60
24.60
23.92
24.15
23.85
1,407,794
Feb 25, 2026
23.76
24.33
23.71
24.19
23.89
2,343,620
Feb 24, 2026
24.45
24.54
23.90
24.01
23.71
2,064,301
Feb 23, 2026
24.21
24.50
23.51
24.45
24.14
2,343,577
Feb 20, 2026
25.29
25.52
24.75
24.75
24.44
1,977,123
Feb 19, 2026
26.17
26.23
25.36
25.39
25.07
2,123,428
Feb 18, 2026
25.99
26.12
25.83
26.06
25.73
776,616
Feb 17, 2026
25.72
25.97
25.68
25.89
25.56
971,674
Feb 16, 2026
25.62
26.16
25.61
25.71
25.39
2,796,295
Feb 13, 2026
25.49
25.94
25.39
25.80
25.48
1,698,179
Feb 12, 2026
25.75
25.99
25.62
25.77
25.45
1,363,785
Feb 11, 2026
26.00
26.06
25.30
25.64
25.32
1,499,183
Feb 10, 2026
26.10
26.45
24.96
25.38
25.06
2,950,870
Feb 9, 2026
25.42
26.07
25.30
26.03
25.70
1,575,114
Feb 6, 2026
25.33
25.60
24.94
25.16
24.84
1,371,690
Feb 5, 2026
25.84
25.90
25.42
25.71
25.39
1,191,228
Feb 4, 2026
25.50
25.77
25.32
25.74
25.42
759,179
Feb 3, 2026
25.87
25.92
25.52
25.79
25.47
817,056
Feb 2, 2026
25.48
25.81
25.45
25.65
25.33
1,208,407
Jan 30, 2026
26.39
26.39
25.54
25.72
25.40
1,391,035
Jan 29, 2026
26.26
26.26
25.72
26.11
25.78
1,146,052
Jan 28, 2026
26.00
26.17
25.76
26.01
25.68
1,124,643
Jan 27, 2026
25.72
26.15
25.61
26.09
25.76
995,661
Jan 23, 2026
25.74
25.97
25.67
25.85
25.53
938,656
Jan 22, 2026
26.15
26.19
25.92
25.99
25.66
1,184,664
Jan 21, 2026
25.76
26.13
25.65
26.05
25.72
1,290,910
Jan 20, 2026
25.30
25.92
25.14
25.80
25.48
3,602,560
Jan 19, 2026
25.96
25.96
25.22
25.53
25.21
1,175,256
Jan 16, 2026
26.01
26.14
25.91
26.04
25.71
1,395,100
Jan 15, 2026
26.43
26.47
25.91
25.95
25.62
1,201,675
Jan 14, 2026
26.24
26.42
26.02
26.40
26.07
1,016,922
Jan 13, 2026
26.00
26.16
25.78
26.01
25.68
1,341,096
Jan 12, 2026
26.00
26.07
25.69
25.79
25.47
1,279,562
Jan 9, 2026
25.99
26.20
25.85
26.03
25.70
1,260,155
Jan 8, 2026
25.80
26.04
25.67
25.97
25.64
1,486,534
Jan 7, 2026
25.45
26.02
25.45
25.88
25.55
1,532,161
Jan 6, 2026
24.92
25.53
24.90
25.38
25.06
2,288,162
Jan 5, 2026
24.41
24.86
24.37
24.78
24.47
1,335,302
Jan 2, 2026
24.25
24.48
24.19
24.38
24.07
448,938
Dec 31, 2025
24.46
24.46
24.22
24.28
23.97
614,602
Dec 30, 2025
24.72
24.72
24.38
24.46
24.15
756,382
Dec 29, 2025
24.51
24.80
24.46
24.54
24.23
596,914
Dec 24, 2025
24.79
24.99
24.62
24.62
24.31
599,258
Dec 23, 2025
24.75
25.03
24.75
24.97
24.66
880,095
Dec 22, 2025
24.94
25.13
24.90
24.93
24.62
856,382
Dec 19, 2025
24.53
24.97
24.41
24.90
24.59
4,319,731
Dec 18, 2025
24.71
24.86
24.45
24.59
24.28
2,790,907
Dec 17, 2025
24.38
24.51
24.17
24.43
24.12
2,117,937
Dec 16, 2025
23.70
24.36
23.67
24.36
24.05
4,445,726
Dec 15, 2025
23.78
23.83
23.35
23.69
23.39
1,480,687
Dec 12, 2025
23.34
23.83
23.34
23.65
23.35
2,975,177
Dec 11, 2025
23.97
23.98
23.37
23.41
23.12
2,049,021
Dec 10, 2025
23.83
24.07
23.36
23.50
23.20
2,541,177
Dec 9, 2025
23.64
23.83
23.50
23.81
23.51
1,286,222
Dec 8, 2025
23.70
23.94
23.61
23.83
23.53
3,478,174
Dec 5, 2025
23.97
23.98
23.76
23.91
23.61
973,695
Dec 4, 2025
24.08
24.13
23.68
24.01
23.71
1,454,614
Dec 3, 2025
24.56
24.82
23.87
24.03
23.73
3,096,845
Dec 2, 2025
23.76
24.18
23.65
24.08
23.78
1,563,031
Dec 1, 2025
24.04
24.26
23.71
23.83
23.53
1,432,034
Nov 28, 2025
23.57
23.92
23.49
23.84
23.54
1,154,975
Nov 27, 2025
23.96
23.96
23.55
23.59
23.29
799,796
Nov 26, 2025
23.57
23.71
23.46
23.69
23.39
1,980,368
Nov 25, 2025
23.48
23.60
23.32
23.42
23.13
4,301,338
Nov 24, 2025
22.90
23.35
22.89
23.35
23.06
4,081,631
Nov 21, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
22.80
23.25
21.78
23.01
22.72
2,982,559
Nov 20, 2025
23.91
23.92
23.42
23.60
22.99
1,961,326
Nov 19, 2025
23.76
23.96
23.64
23.70
23.08
1,454,467
Nov 18, 2025
24.11
24.30
23.60
23.76
23.14
2,022,051
Nov 17, 2025
23.97
24.18
23.82
24.15
23.52
3,056,858
Nov 14, 2025
23.66
23.98
23.23
23.85
23.23
2,025,039
Nov 13, 2025
23.29
23.95
23.05
23.40
22.79
2,383,476
Nov 12, 2025
22.91
23.08
22.66
22.82
22.23
2,151,259
Nov 11, 2025
23.00
23.08
22.70
22.81
22.22
1,288,122
Nov 10, 2025
22.47
22.98
22.28
22.90
22.31
1,374,593
Nov 7, 2025
22.35
22.43
22.14
22.24
21.66
1,177,996
Nov 6, 2025
22.38
22.67
22.24
22.33
21.75
2,773,577
Nov 5, 2025
22.37
22.59
22.20
22.25
21.67
2,261,247
Nov 4, 2025
22.31
22.47
22.14
22.30
21.72
2,289,398
Nov 3, 2025
22.35
22.35
21.95
22.14
21.57
1,122,789
Oct 31, 2025
22.19
22.33
22.11
22.25
21.67
1,070,757
Oct 30, 2025
21.83
22.23
21.73
22.10
21.53
1,804,006
