Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 2.090
-0.010 (-0.48%)
Sep 26, 2025, 4:10 PM AEST
Orora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 4,197,016 |
| Sep 25, 2025 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | - | 4,293,294 |
| Sep 24, 2025 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 3,541,635 |
| Sep 23, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 5,620,296 |
| Sep 22, 2025 | 2.10 | 2.14 | 2.09 | 2.10 | 2.10 | - | 2,495,285 |
| Sep 19, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.41% | 32,610,333 |
| Sep 18, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -1.84% | 2,311,205 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | 1.40% | 2,974,314 |
| Sep 16, 2025 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | 0.94% | 4,602,526 |
| Sep 15, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 4,792,997 |
| Sep 12, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | 0.48% | 2,654,144 |
| Sep 11, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 4.50% | 7,147,173 |
| Sep 10, 2025 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | -0.50% | 1,960,206 |
| Sep 9, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 1,606,488 |
| Sep 8, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 4,655,186 |
| Sep 5, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 8,724,226 |
| Sep 4, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | -0.96% | 5,092,709 |
| Sep 3, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -1.42% | 3,939,417 |
| Sep 2, 2025 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 3,141,443 |
| Sep 1, 2025 | 2.09 | 2.12 | 2.07 | 2.10 | 2.10 | 0.96% | 4,583,617 |
| Aug 29, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -3.26% | 6,094,841 |
| Aug 28, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.10 | -1.38% | 3,493,825 |
| Aug 27, 2025 | 2.21 | 2.22 | 2.17 | 2.18 | 2.13 | -1.36% | 7,119,764 |
| Aug 26, 2025 | 2.24 | 2.25 | 2.20 | 2.21 | 2.16 | -1.78% | 8,498,945 |
| Aug 25, 2025 | 2.26 | 2.30 | 2.25 | 2.25 | 2.20 | -0.88% | 3,968,908 |
| Aug 22, 2025 | 2.32 | 2.32 | 2.26 | 2.27 | 2.22 | -1.73% | 3,311,499 |
| Aug 21, 2025 | 2.32 | 2.33 | 2.27 | 2.31 | 2.26 | - | 5,066,910 |
| Aug 20, 2025 | 2.33 | 2.33 | 2.28 | 2.31 | 2.26 | - | 3,542,584 |
| Aug 19, 2025 | 2.33 | 2.34 | 2.29 | 2.31 | 2.26 | -1.70% | 3,052,712 |
| Aug 18, 2025 | 2.27 | 2.35 | 2.24 | 2.35 | 2.30 | 1.29% | 5,721,579 |
| Aug 15, 2025 | 2.32 | 2.38 | 2.30 | 2.32 | 2.27 | 4.50% | 10,937,482 |
| Aug 14, 2025 | 2.20 | 2.31 | 2.15 | 2.22 | 2.17 | 5.21% | 11,671,054 |
| Aug 13, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.06 | - | 1,335,270 |
| Aug 12, 2025 | 2.12 | 2.12 | 2.08 | 2.11 | 2.06 | -0.47% | 3,364,671 |
| Aug 11, 2025 | 2.12 | 2.13 | 2.09 | 2.12 | 2.07 | - | 3,217,224 |
| Aug 8, 2025 | 2.12 | 2.12 | 2.09 | 2.12 | 2.07 | 0.47% | 4,258,818 |
| Aug 7, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.06 | 0.96% | 2,980,519 |
| Aug 6, 2025 | 2.09 | 2.10 | 2.06 | 2.09 | 2.04 | 0.97% | 1,747,054 |
| Aug 5, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.02 | 0.49% | 1,763,611 |
| Aug 4, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.01 | 0.49% | 1,461,102 |
| Aug 1, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.00 | -1.44% | 2,572,137 |
| Jul 31, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.03 | -0.48% | 2,882,312 |
| Jul 30, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.04 | 0.48% | 2,997,969 |
| Jul 29, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.03 | -1.89% | 7,914,141 |
| Jul 28, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.07 | 3.41% | 4,935,317 |
| Jul 25, 2025 | 2.08 | 2.09 | 2.04 | 2.05 | 2.00 | -2.38% | 3,606,266 |
| Jul 24, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.05 | -2.78% | 9,488,502 |
| Jul 23, 2025 | 2.11 | 2.18 | 2.10 | 2.16 | 2.11 | 3.35% | 5,000,346 |
| Jul 22, 2025 | 2.09 | 2.10 | 2.06 | 2.09 | 2.04 | -0.48% | 9,677,804 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.05 | -1.41% | 10,968,784 |