Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 1.495
+0.035 (2.40%)
Sep 1, 2026, 4:10 PM AEST
Orora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,137,235 |
| 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 |
| Jul 13, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.35 | -0.36% | 3,489,463 |
| Jul 10, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.35 | 1.09% | 3,121,784 |
| Jul 9, 2026 | 1.36 | 1.39 | 1.32 | 1.38 | 1.34 | - | 4,115,285 |
| Jul 8, 2026 | 1.30 | 1.39 | 1.21 | 1.38 | 1.34 | -2.48% | 9,627,550 |
| Jul 7, 2026 | 1.38 | 1.42 | 1.36 | 1.41 | 1.37 | 1.81% | 3,979,518 |
| Jul 6, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.35 | - | 5,229,958 |
| Jul 3, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.35 | -0.72% | 4,535,187 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.36 | - | 4,825,974 |
| Jul 1, 2026 | 1.38 | 1.43 | 1.36 | 1.40 | 1.36 | 0.72% | 5,552,513 |
| Jun 30, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.35 | 0.36% | 5,218,319 |
| Jun 29, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.34 | -1.78% | 3,300,442 |
| Jun 26, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.37 | - | 4,144,911 |
| Jun 25, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.37 | 3.31% | 4,636,077 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.32 | - | 4,232,632 |