Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Jan-11 01:02:38 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORI) ORICA LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for ORI .. Monday 22nd December 2025

ORI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.86 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ORI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>


End of day Prices (full format),

113 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Nov-22 Tue 15.26 ### ### ### 32.8 32.8 0.0
2022-Nov-21 Mon ### 15.2 ### ### ### ### 0.0
2022-Nov-18 Fri 15.21 15.22 ### ### ### ### 0.0
2022-Nov-17 Thu 15.22 ### ### ### ### ### 0.0
2022-Nov-16 Wed 15.48 15.5 ### 15.22 ### ### 1.1
2022-Nov-15 Tue 15.48 15.7 15.42 15.55 ### ### ###
2022-Nov-14 Mon 15.4 15.46 15.22 ### ### ### 0.0
2022-Nov-11 Fri 15.2 15.445 14.85 ### 1,818,158 27,540,548 ### ### 0.0
2022-Nov-10 Thu ### ### 14.85 ### 71.7 71.7 0.0
2022-Nov-09 Wed 14.78 ### ### ### 82.7 82.7 0.0
2022-Nov-08 Tue ### ### 13.72 ### ### ### 0.0
2022-Nov-07 Mon ### ### 13.86 ### 1,285,785 ### ### ### 0.0
2022-Nov-04 Fri 14.27 14.44 ### ### 1,243,026 8,974,647 ### ### 0.0
2022-Nov-03 Thu 13.84 ### 13.84 ### 744,022 ### ### ### 0.0
2022-Nov-02 Wed 14.45 14.45 ### ### 21.9 21.9 0.0
2022-Nov-01 Tue 13.82 14.21 13.78 14.21 798,549 ### ### ### ###
2022-Oct-31 Mon ### ### 13.78 13.88 34.8 34.8 ###
2022-Oct-28 Fri ### 13.87 ### 13.78 ### ### 1.0
2022-Oct-27 Thu 13.86 13.86 ### 13.71 667,976 4,629,073 26.1 26.1 ###
2022-Oct-26 Wed 13.79 13.82 ### 13.76 522,756 3,612,243 ### ### 1.0
2022-Oct-25 Tue ### 13.77 13.55 ### 39.2 39.2 0.0
2022-Oct-24 Mon 13.59 13.76 13.55 13.71 ### ### ###
2022-Oct-21 Fri 13.43 13.48 ### ### ### ### 0.0
2022-Oct-20 Thu 13.57 ### 13.49 13.54 948,083 ### ### ### 1.0
2022-Oct-19 Wed ### 13.79 ### 13.73 818,458 ### ### ### ###
2022-Oct-18 Tue 13.52 ### 13.43 13.55 1,482,626 ### ### ### 1.0
2022-Oct-17 Mon 13.24 13.51 13.22 13.41 ### ### 1.0
2022-Oct-14 Fri 13.5 ### 13.42 ### 1,572,277 10,549,978 ### ### 0.0
2022-Oct-13 Thu ### 13.425 13.22 ### 818,873 ### ### ### 0.0
2022-Oct-12 Wed 13.51 13.785 ### 13.42 37.0 37.0 1.0
2022-Oct-11 Tue ### ### ### ### 89.8 89.8 0.0
2022-Oct-10 Mon 12.84 12.89 ### 12.83 ### ### ###
2022-Oct-07 Fri 13.25 13.25 ### ### 1,293,685 ### ### ### 0.0
2022-Oct-06 Thu 13.5 13.52 ### ### 1,435,984 9,707,251 ### ### 0.0
2022-Oct-05 Wed ### ### 13.28 ### ### ### 0.0
2022-Oct-04 Tue 13.52 13.59 13.29 ### 1,439,940 ### ### ### 0.0
2022-Oct-03 Mon 13.29 ### ### ### ### ### 0.0
2022-Sep-30 Fri ### 13.42 ### 13.22 ### ### 0.9
2022-Sep-29 Thu 13.47 13.51 ### 13.48 1,133,476 ### ### ### 1.0
2022-Sep-28 Wed ### ### ### 13.27 79.9 79.9 0.9
2022-Sep-27 Tue 13.41 13.48 13.145 13.26 1,816,259 24,178,947 ### ### 0.9
2022-Sep-26 Mon 13.49 13.52 13.23 13.46 ### ### ###
2022-Sep-23 Fri ### ### ### 13.76 ### ### 1.0
2022-Sep-21 Wed ### 14.25 ### ### 700,727 4,992,679 ### ### 0.0
2022-Sep-20 Tue 14.54 14.59 14.28 ### ### ### 0.0
2022-Sep-19 Mon ### 14.45 14.21 ### ### ### 0.0
2022-Sep-16 Fri ### 14.51 ### ### 2,138,828 ### ### ### 0.0
2022-Sep-15 Thu 14.58 14.58 14.4 14.51 975,784 ### 36.0 36.0 ###
2022-Sep-14 Wed ### 14.51 14.24 14.46 64.0 64.0 1.0
2022-Sep-13 Tue ### ### ### ### 19.7 19.7 0.0
2022-Sep-12 Mon 14.77 ### ### 14.82 73.3 73.3 1.1
2022-Sep-09 Fri ### 14.78 14.58 ### ### ### 0.0
2022-Sep-08 Thu 14.71 14.82 ### 14.82 63.4 63.4 1.1
2022-Sep-07 Wed 14.71 14.74 14.5 14.59 ### ### 1.0
2022-Sep-06 Tue 15.4 15.4 14.87 ### ### ### 0.0
2022-Sep-05 Mon 15.23 ### ### ### 2,292,923 0 ### ### 0.0
2022-Sep-02 Fri 15.29 ### ### ### 1,054,882 0 ### ### 0.0
2022-Sep-01 Thu ### 15.4 ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### 15.47 25.0 25.0 ###
2022-Aug-30 Tue 15.5 ### 15.485 15.55 ### ### ###
2022-Aug-29 Mon ### 15.5 ### 15.5 ### ### 1.1
2022-Aug-26 Fri ### 15.76 15.56 ### 1,255,151 ### ### ### 0.0
2022-Aug-25 Thu 15.58 15.72 15.51 ### 830,643 ### 66.5 66.5 0.0
2022-Aug-24 Wed 15.58 ### 15.48 15.51 791,753 ### 31.6 31.6 1.1
2022-Aug-23 Tue ### 15.71 15.54 15.55 41.9 41.9 ###
2022-Aug-22 Mon 15.53 15.685 15.43 ### 1,092,183 ### 79.5 79.5 0.0
2022-Aug-19 Fri ### ### 15.53 ### ### ### 0.0
2022-Aug-18 Thu ### ### 15.49 15.59 ### ### ###
2022-Aug-17 Wed ### ### 15.48 ### ### ### 0.0
2022-Aug-16 Tue ### 15.77 ### ### 1,350,472 10,648,471 42.4 42.4 0.0
2022-Aug-15 Mon 15.56 ### 15.46 ### ### ### 0.0
2022-Aug-12 Fri 15.51 ### 15.45 15.56 ### ### ###
2022-Aug-11 Thu ### ### 15.42 15.53 29.7 29.7 ###
2022-Aug-10 Wed 15.77 15.82 15.41 15.41 6,477,557 101,147,052 ### ### ###
2022-Aug-09 Tue 15.5 ### 15.47 15.81 79.1 79.1 ###
2022-Aug-08 Mon 15.49 15.59 15.44 15.47 ### ### ###
2022-Aug-05 Fri 15.57 15.71 ### 15.51 31.2 31.2 1.1
2022-Aug-04 Thu 15.5 15.76 15.28 ### 74.5 74.5 0.0
2022-Aug-03 Wed 17.2 17.2 17.2 17.2 0 1.2
2022-Aug-02 Tue ### 17.22 ### 17.2 681,724 5,869,643 ### ### 1.2
2022-Aug-01 Mon ### ### 16.78 ### 74.4 74.4 0.0
2022-Jul-29 Fri 16.75 16.83 16.46 16.78 1,019,659 16,972,224 ### ### 1.2
2022-Jul-28 Thu ### ### 16.56 ### 1,117,881 9,256,054 15.4 15.4 0.0
2022-Jul-27 Wed ### ### ### 16.8 880,642 0 ### ### 1.2
2022-Jul-26 Tue 16.84 16.87 ### 16.81 880,641 ### 39.1 39.1 ###
2022-Jul-25 Mon 16.57 ### 16.48 ### ### ### 0.0
2022-Jul-22 Fri 16.5 16.55 16.28 16.46 35.4 35.4 1.2
2022-Jul-21 Thu 16.49 16.8 16.44 ### ### ### 0.0
2022-Jul-20 Wed ### ### ### 16.5 1,353,172 0 ### ### 1.2
2022-Jul-19 Tue 16.2 16.2 ### ### 1,459,873 11,824,971 ### ### 0.0
2022-Jul-18 Mon ### 16.2 ### 16.2 ### ### 1.2
2022-Jul-15 Fri 15.79 ### ### 15.85 1,249,426 0 71.7 71.7 1.1
2022-Jul-14 Thu 15.49 ### 15.48 ### 1,661,579 12,860,621 84.2 84.2 0.0
2022-Jul-13 Wed 15.77 15.78 ### 15.48 896,176 7,070,828 21.1 21.1 1.1
2022-Jul-12 Tue 15.81 15.81 15.59 ### 45.7 45.7 0.0
2022-Jul-11 Mon ### 15.7 ### ### ### ### 0.0
2022-Jul-08 Fri 15.58 ### 15.47 15.55 965,141 ### 30.3 30.3 ###
2022-Jul-07 Thu 15.51 15.56 15.2 ### 1,025,681 15,774,973 ### ### 0.0
2022-Jul-06 Wed ### 15.745 15.345 ### 1,669,428 25,951,258 28.2 28.2 0.0
2022-Jul-05 Tue 15.8 15.88 ### ### 897,824 7,128,722 ### ### 0.0
2022-Jul-04 Mon ### ### 15.72 15.74 21.9 21.9 1.1
2022-Jul-01 Fri ### ### 15.8 15.82 965,573 7,628,026 ### ### ###
2022-Jun-30 Thu ### ### 15.77 15.77 1,022,686 8,063,879 ### ### ###
2022-Jun-29 Wed ### ### 15.86 ### ### ### 0.0
2022-Jun-28 Tue 16.27 ### ### ### 1,379,275 0 ### ### 0.0
2022-Jun-27 Mon ### 16.2 15.85 ### 37.6 37.6 0.0
2022-Jun-24 Fri 15.51 15.74 15.43 15.47 1,807,276 ### 23.4 23.4 ###
2022-Jun-23 Thu ### ### ### 15.77 82.3 82.3 ###
2022-Jun-22 Wed 15.21 ### ### 15.57 88.9 88.9 1.1
2022-Jun-21 Tue ### ### 14.88 ### ### ### 0.0
2022-Jun-20 Mon ### ### 14.78 ### 1,016,725 ### ### ### 0.0
2022-Jun-17 Fri ### ### 14.8 ### 2,751,389 20,360,278 70.6 70.6 0.0
2022-Jun-16 Thu ### ### ### 15.25 21.4 21.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-11 01:02:38 thru 2026-01-11 01:02:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000