Orica Limited (ASX:ORI)
Australia · Delayed Price · Currency is AUD 21.72
+0.02 (0.09%)
Oct 16, 2025, 4:10 PM AEST
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 21.82 | 21.82 | 21.57 | 21.79 | - | 0.39% | 205,863 |
| Oct 15, 2025 | 21.91 | 21.95 | 21.65 | 21.70 | 21.70 | 0.05% | 1,051,592 |
| Oct 14, 2025 | 21.48 | 21.72 | 21.31 | 21.69 | 21.69 | 1.12% | 1,063,670 |
| Oct 13, 2025 | 21.32 | 21.54 | 21.19 | 21.45 | 21.45 | -0.46% | 7,016,789 |
| Oct 10, 2025 | 21.28 | 21.55 | 21.28 | 21.55 | 21.55 | 0.65% | 1,185,041 |
| Oct 9, 2025 | 21.36 | 21.42 | 21.18 | 21.41 | 21.41 | 0.61% | 1,332,351 |
| Oct 8, 2025 | 21.21 | 21.34 | 21.11 | 21.28 | 21.28 | -0.23% | 1,289,176 |
| Oct 7, 2025 | 21.20 | 21.39 | 21.08 | 21.33 | 21.33 | -0.14% | 1,548,479 |
| Oct 6, 2025 | 21.47 | 21.48 | 21.25 | 21.36 | 21.36 | -0.19% | 993,149 |
| Oct 5, 2025 | 21.47 | 21.48 | 21.36 | 21.40 | 21.40 | -0.51% | 28,083 |
| Oct 3, 2025 | 21.66 | 21.66 | 21.40 | 21.51 | 21.51 | 0.23% | 1,342,652 |
| Oct 2, 2025 | 21.27 | 21.52 | 21.09 | 21.46 | 21.46 | 0.80% | 5,279,217 |
| Oct 1, 2025 | 21.24 | 21.48 | 21.17 | 21.29 | 21.29 | 0.71% | 3,746,666 |
| Sep 30, 2025 | 21.24 | 21.32 | 21.11 | 21.14 | 21.14 | -0.94% | 2,031,588 |
| Sep 29, 2025 | 21.19 | 21.42 | 21.14 | 21.34 | 21.34 | 1.23% | 2,582,678 |
| Sep 26, 2025 | 21.50 | 21.70 | 21.03 | 21.08 | 21.08 | -2.09% | 1,757,359 |
| Sep 25, 2025 | 21.21 | 21.65 | 21.21 | 21.53 | 21.53 | 0.75% | 1,615,460 |
| Sep 24, 2025 | 21.26 | 21.41 | 21.08 | 21.37 | 21.37 | 0.14% | 1,827,925 |
| Sep 23, 2025 | 21.41 | 21.50 | 21.34 | 21.34 | 21.34 | -0.23% | 1,523,249 |
| Sep 22, 2025 | 21.25 | 21.40 | 21.18 | 21.39 | 21.39 | 1.28% | 1,875,194 |
| Sep 19, 2025 | 21.36 | 21.42 | 21.12 | 21.12 | 21.12 | -0.38% | 5,545,621 |
| Sep 18, 2025 | 21.22 | 21.29 | 20.96 | 21.20 | 21.20 | -0.24% | 1,432,803 |
| Sep 17, 2025 | 21.19 | 21.26 | 21.00 | 21.25 | 21.25 | -0.09% | 2,189,352 |
| Sep 16, 2025 | 21.13 | 21.41 | 21.09 | 21.27 | 21.27 | 0.33% | 3,933,974 |
| Sep 15, 2025 | 20.96 | 21.27 | 20.89 | 21.20 | 21.20 | 0.90% | 3,042,955 |
| Sep 12, 2025 | 21.00 | 21.11 | 20.90 | 21.01 | 21.01 | 0.19% | 1,677,243 |
| Sep 11, 2025 | 20.83 | 20.99 | 20.80 | 20.97 | 20.97 | 0.10% | 1,859,261 |
| Sep 10, 2025 | 20.97 | 21.03 | 20.83 | 20.95 | 20.95 | -0.38% | 2,259,888 |
| Sep 9, 2025 | 21.15 | 21.22 | 20.97 | 21.03 | 21.03 | -0.05% | 2,524,263 |
| Sep 8, 2025 | 21.13 | 21.26 | 20.97 | 21.04 | 21.04 | 0.14% | 2,091,499 |
| Sep 5, 2025 | 21.70 | 21.78 | 20.81 | 21.01 | 21.01 | 1.20% | 4,422,585 |
| Sep 4, 2025 | 21.21 | 21.26 | 20.69 | 20.76 | 20.76 | -2.08% | 2,372,782 |
| Sep 3, 2025 | 21.53 | 21.83 | 21.08 | 21.20 | 21.20 | -1.03% | 3,089,640 |
| Sep 2, 2025 | 21.64 | 21.64 | 21.37 | 21.42 | 21.42 | -0.97% | 1,716,860 |
| Sep 1, 2025 | 21.85 | 21.92 | 21.55 | 21.63 | 21.63 | -1.59% | 994,849 |
| Aug 29, 2025 | 21.83 | 21.98 | 21.72 | 21.98 | 21.98 | 0.09% | 644,903 |
| Aug 28, 2025 | 21.98 | 21.98 | 21.69 | 21.96 | 21.96 | 0.41% | 1,200,173 |
| Aug 27, 2025 | 22.00 | 22.05 | 21.75 | 21.87 | 21.87 | -0.27% | 599,397 |
| Aug 26, 2025 | 22.00 | 22.17 | 21.73 | 21.93 | 21.93 | -0.68% | 1,518,448 |
| Aug 25, 2025 | 22.18 | 22.23 | 21.97 | 22.08 | 22.08 | 0.50% | 946,526 |
| Aug 22, 2025 | 21.83 | 22.01 | 21.74 | 21.97 | 21.97 | 0.37% | 1,584,622 |
| Aug 21, 2025 | 21.84 | 21.89 | 21.57 | 21.89 | 21.89 | 0.97% | 1,211,627 |
| Aug 20, 2025 | 21.51 | 21.69 | 21.41 | 21.68 | 21.68 | 1.31% | 1,153,331 |
| Aug 19, 2025 | 21.74 | 21.82 | 21.39 | 21.40 | 21.40 | -1.83% | 839,812 |
| Aug 18, 2025 | 21.69 | 21.85 | 21.58 | 21.80 | 21.80 | -0.37% | 700,930 |
| Aug 15, 2025 | 21.58 | 21.88 | 21.50 | 21.88 | 21.88 | 1.58% | 1,136,067 |
| Aug 14, 2025 | 21.57 | 21.65 | 21.38 | 21.54 | 21.54 | 0.23% | 943,437 |
| Aug 13, 2025 | 21.54 | 21.59 | 21.37 | 21.49 | 21.49 | 0.05% | 1,381,488 |
| Aug 12, 2025 | 21.40 | 21.54 | 21.39 | 21.48 | 21.48 | -0.28% | 873,564 |
| Aug 11, 2025 | 21.80 | 21.80 | 21.37 | 21.54 | 21.54 | -0.55% | 1,129,493 |