Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 1.405
+0.015 (1.08%)
Sep 21, 2026, 4:10 PM AEST
Orora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | - | 1.08% | 3,694,716 |
| Sep 18, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 21,560,423 |
| Sep 17, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 0.71% | 5,307,849 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 4,919,983 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 3,025,818 |
| Sep 14, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 3,680,255 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.34% | 2,806,832 |
| Sep 10, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 6,849,617 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -3.63% | 2,574,277 |
| Sep 8, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.00% | 2,361,798 |
| Sep 7, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.33% | 2,497,539 |
| Sep 4, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 2,354,469 |
| Sep 3, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 4,002,946 |
| Sep 2, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.00% | 5,301,696 |
| Sep 1, 2026 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 2.40% | 4,800,519 |
| Aug 31, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 6,143,142 |
| Aug 28, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 4,769,321 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.45 | 0.34% | 5,655,129 |
| Aug 26, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.44 | -2.31% | 2,564,460 |
| Aug 25, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.47 | 3.06% | 8,435,705 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.43 | -1.01% | 5,702,518 |
| Aug 21, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.45 | -2.30% | 6,458,079 |
| Aug 20, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.48 | 3.40% | 5,829,531 |
| Aug 19, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.43 | 1.38% | 4,837,741 |
| Aug 18, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.41 | 0.35% | 4,111,812 |
| Aug 17, 2026 | 1.50 | 1.51 | 1.42 | 1.45 | 1.41 | -3.99% | 10,932,262 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.46 | 1.35% | 5,831,595 |
| Aug 13, 2026 | 1.46 | 1.54 | 1.38 | 1.49 | 1.45 | -1.98% | 6,984,190 |
| Aug 12, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.47 | -1.62% | 5,084,428 |
| Aug 11, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.50 | -0.65% | 1,711,859 |
| Aug 10, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.51 | 0.98% | 2,098,011 |
| Aug 7, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.49 | 0.66% | 2,099,314 |
| Aug 6, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.48 | 0.33% | 3,783,143 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.48 | -0.33% | 2,929,991 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.47 | 1.53 | 1.48 | 4.10% | 7,145,327 |
| Aug 3, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.43 | 0.34% | 2,366,099 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.42 | -0.34% | 4,333,936 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.43 | -2.01% | 3,116,663 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.45 | -0.33% | 3,105,042 |
| Jul 28, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.46 | 2.39% | 2,280,759 |
| Jul 27, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.43 | 0.69% | 1,948,554 |
| Jul 24, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.42 | - | 2,947,255 |
| Jul 23, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.42 | -0.68% | 4,497,632 |
| Jul 22, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.43 | 2.45% | 3,444,289 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.39 | - | 3,136,117 |
| Jul 20, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.39 | -0.35% | 3,291,498 |
| Jul 17, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.40 | 0.70% | 2,981,047 |
| Jul 16, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.39 | 1.42% | 7,337,343 |
| Jul 15, 2026 | 1.41 | 1.47 | 1.39 | 1.41 | 1.37 | 2.18% | 7,363,968 |
| Jul 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.34 | -0.72% | 2,960,028 |