Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 1.425
-0.020 (-1.38%)
Apr 24, 2026, 4:10 PM AEST
Orora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 2,369,907 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.70% | 4,728,761 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -3.37% | 2,576,684 |
| Apr 21, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 0.34% | 7,452,048 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 1.02% | 6,270,180 |
| Apr 17, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 8,324,767 |
| Apr 16, 2026 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 0.68% | 8,063,291 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 5.80% | 9,891,592 |
| Apr 14, 2026 | 1.43 | 1.48 | 1.38 | 1.38 | 1.38 | -0.72% | 12,414,544 |
| Apr 13, 2026 | 1.46 | 1.47 | 1.39 | 1.39 | 1.39 | -6.40% | 12,099,150 |
| Apr 10, 2026 | 1.56 | 1.58 | 1.49 | 1.49 | 1.49 | -8.33% | 14,194,120 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.56 | 1.62 | 1.62 | -17.97% | 23,028,450 |
| Apr 8, 2026 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 3.13% | 1,983,723 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | 2.41% | 1,995,492 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 9,967,462 |
| Apr 1, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -0.27% | 3,861,364 |
| Mar 31, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | -0.26% | 4,346,427 |
| Mar 30, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | -0.53% | 4,604,863 |
| Mar 27, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -2.31% | 3,686,949 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.26% | 2,820,530 |
| Mar 25, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 2.90% | 2,352,029 |
| Mar 24, 2026 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | 0.26% | 2,629,573 |
| Mar 23, 2026 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 6,037,709 |
| Mar 20, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 8,232,543 |
| Mar 19, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 3,990,929 |
| Mar 18, 2026 | 1.97 | 1.99 | 1.93 | 1.97 | 1.97 | 1.81% | 4,865,167 |
| Mar 17, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 4,742,636 |
| Mar 16, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 2,812,778 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.26% | 2,180,131 |
| Mar 12, 2026 | 1.95 | 1.99 | 1.88 | 1.91 | 1.91 | -2.80% | 6,583,811 |
| Mar 11, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.29% | 3,007,923 |
| Mar 10, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 5,010,472 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -3.94% | 3,232,672 |
| Mar 6, 2026 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 1,794,907 |
| Mar 5, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 3,259,414 |
| Mar 4, 2026 | 2.07 | 2.10 | 2.04 | 2.07 | 2.07 | - | 11,294,908 |
| Mar 3, 2026 | 2.16 | 2.17 | 2.07 | 2.07 | 2.07 | -4.61% | 2,382,567 |
| Mar 2, 2026 | 2.12 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 5,456,902 |
| Feb 27, 2026 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -2.28% | 9,587,536 |
| Feb 26, 2026 | 2.31 | 2.35 | 2.15 | 2.19 | 2.14 | -6.41% | 3,833,987 |
| Feb 25, 2026 | 2.31 | 2.34 | 2.26 | 2.34 | 2.29 | 1.30% | 3,806,546 |
| Feb 24, 2026 | 2.27 | 2.31 | 2.26 | 2.31 | 2.26 | 2.21% | 3,074,417 |
| Feb 23, 2026 | 2.28 | 2.29 | 2.23 | 2.26 | 2.21 | -0.44% | 1,461,047 |
| Feb 20, 2026 | 2.25 | 2.28 | 2.24 | 2.27 | 2.22 | -1.30% | 9,411,995 |
| Feb 19, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.25 | 2.68% | 3,491,837 |
| Feb 18, 2026 | 2.18 | 2.25 | 2.14 | 2.24 | 2.19 | 3.23% | 2,948,549 |
| Feb 17, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.12 | -0.91% | 2,197,972 |
| Feb 16, 2026 | 2.21 | 2.22 | 2.18 | 2.19 | 2.14 | -0.45% | 3,540,234 |
| Feb 13, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.15 | -0.45% | 5,614,662 |
| Feb 12, 2026 | 2.34 | 2.43 | 2.17 | 2.21 | 2.16 | 0.45% | 8,457,124 |