Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
21.93
-0.15 (-0.68%)
Aug 26, 2025, 4:10 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202522.0022.1721.7321.9321.93-0.68%1,518,448
Aug 25, 202522.1822.2321.9722.0822.080.50%946,526
Aug 22, 202521.8322.0121.7421.9721.970.37%1,584,622
Aug 21, 202521.8421.8921.5721.8921.890.97%1,211,627
Aug 20, 202521.5121.6921.4121.6821.681.31%1,153,331
Aug 19, 202521.7421.8221.3921.4021.40-1.83%839,812
Aug 18, 202521.6921.8521.5821.8021.80-0.37%700,930
Aug 15, 202521.5821.8821.5021.8821.881.58%1,136,067
Aug 14, 202521.5721.6521.3821.5421.540.23%943,437
Aug 13, 202521.5421.5921.3721.4921.490.05%1,381,488
Aug 12, 202521.4021.5421.3921.4821.48-0.28%873,564
Aug 11, 202521.8021.8021.3721.5421.54-0.55%1,129,493
Aug 8, 202521.4421.7521.3621.6621.661.03%1,004,063
Aug 7, 202521.4321.4721.2321.4421.440.33%1,019,410
Aug 6, 202521.4521.5021.3121.3721.37-0.19%1,065,390
Aug 5, 202521.5021.5821.4021.4121.410.42%936,426
Aug 4, 202521.1721.3221.0921.3221.320.09%745,661
Aug 1, 202521.2321.3921.0921.3021.30-0.37%798,996
Jul 31, 202521.3821.5521.3321.3821.38-0.23%1,160,795
Jul 30, 202521.3121.4921.3021.4321.430.28%616,679
Jul 29, 202521.2821.4021.2221.3721.370.42%738,105
Jul 28, 202521.3021.4321.2821.2821.280.05%385,406
Jul 25, 202521.4821.5221.2521.2721.27-0.23%572,393
Jul 24, 202521.4821.5621.3021.3221.32-0.74%884,374
Jul 23, 202521.2721.5521.1921.4821.480.99%1,843,175
Jul 22, 202520.8621.3820.8321.2721.272.36%1,443,064
Jul 21, 202520.8520.9420.7020.7820.78-0.95%784,730
Jul 18, 202521.1021.2420.8620.9820.980.53%1,715,670
Jul 17, 202520.9020.9620.5820.8720.870.58%1,053,905
Jul 16, 202520.8020.8820.6620.7520.75-0.24%2,077,956
Jul 15, 202520.6320.8020.5620.8020.801.61%2,553,003
Jul 14, 202520.3720.5320.2820.4720.470.24%1,042,209
Jul 11, 202520.5220.5520.1620.4220.42-0.34%1,058,232
Jul 10, 202520.4120.5420.2820.4920.490.44%1,161,587
Jul 9, 202519.9720.5719.7420.4020.402.93%2,690,543
Jul 8, 202519.9020.0119.7819.8219.820.51%1,267,300
Jul 7, 202519.7019.8019.5919.7219.720.15%558,173
Jul 4, 202519.8619.9019.6319.6919.69-0.40%519,977
Jul 3, 202519.6619.8419.5219.7719.770.87%1,034,920
Jul 2, 202519.5419.8519.3819.6019.600.72%1,595,508
Jul 1, 202519.5719.6019.3619.4619.46-0.15%1,429,484
Jun 30, 202519.4919.6219.3219.4919.491.19%2,326,713
Jun 27, 202519.2519.3519.0719.2619.260.26%1,225,969
Jun 26, 202519.0419.2518.9619.2119.211.27%989,952
Jun 25, 202519.1619.2618.9718.9718.97-0.68%799,584
Jun 24, 202519.2019.2619.0519.1019.100.69%1,087,917
Jun 23, 202519.1919.1918.8818.9718.97-0.11%1,196,205
Jun 20, 202518.8419.0318.7418.9918.990.32%5,022,498
Jun 19, 202519.2819.2918.8818.9318.93-1.35%1,514,247
Jun 18, 202519.2119.3319.1119.1919.19-0.16%693,049