Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Jan-06 07:19:09 PM 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 2nd 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 Next >>


End of day Prices (full format),

150 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Nov-04 Thu 15.55 ### 15.5 15.54 40.5 40.5 ###
2021-Nov-03 Wed ### 15.55 ### 15.42 689,021 ### ### ### ###
2021-Nov-02 Tue 15.2 15.27 ### ### 531,645 ### 45.5 45.5 0.0
2021-Nov-01 Mon 15.56 15.57 15.28 ### 31.4 31.4 0.0
2021-Oct-29 Fri 15.26 ### ### ### 40.8 40.8 0.0
2021-Oct-28 Thu 15.25 ### ### 15.28 1,300,929 0 72.7 72.7 ###
2021-Oct-27 Wed 15.52 15.7 ### ### ### ### 0.0
2021-Oct-26 Tue ### 15.28 ### 15.2 73.7 73.7 1.1
2021-Oct-25 Mon ### ### 14.88 ### 36.8 36.8 0.0
2021-Oct-22 Fri ### 15.2 14.86 ### 1,853,040 ### 71.4 71.4 0.0
2021-Oct-21 Thu 14.83 ### 14.77 ### 83.7 83.7 0.0
2021-Oct-20 Wed 14.48 ### 14.41 14.78 84.0 84.0 1.1
2021-Oct-19 Tue ### 14.45 ### ### 701,189 ### ### ### 0.0
2021-Oct-18 Mon ### ### ### 14.28 ### ### ###
2021-Oct-15 Fri ### 14.48 14.25 ### 907,422 ### 32.2 32.2 0.0
2021-Oct-14 Thu 14.42 14.51 14.27 ### ### ### 0.0
2021-Oct-13 Wed ### 14.51 ### 14.41 718,240 ### 64.9 64.9 ###
2021-Oct-12 Tue ### 14.42 14.22 14.29 1,114,922 15,965,683 45.9 45.9 ###
2021-Oct-11 Mon 14.2 14.24 ### 14.22 ### ### 1.0
2021-Oct-08 Fri 14.5 14.54 14.26 ### 23.7 23.7 0.0
2021-Oct-07 Thu 14.25 14.47 ### 14.46 75.5 75.5 1.0
2021-Oct-06 Wed 14.4 14.53 ### 14.25 1,880,687 ### ### ### 1.0
2021-Oct-05 Tue ### 14.7 14.23 14.49 81.7 81.7 ###
2021-Oct-04 Mon ### ### ### 14.29 1,083,041 0 41.3 41.3 ###
2021-Oct-01 Fri 13.55 ### ### ### 3,056,148 0 ### ### 0.0
2021-Sep-30 Thu 12.87 ### 12.85 13.79 4,516,623 ### ### ### 1.0
2021-Sep-29 Wed 11.52 ### 11.46 ### 2,795,559 16,018,553 ### ### 0.0
2021-Sep-28 Tue 11.75 11.8 ### ### 1,626,427 ### ### ### 0.0
2021-Sep-27 Mon ### ### 11.82 11.82 624,081 ### 32.0 32.0 0.8
2021-Sep-24 Fri ### ### 11.87 ### 821,029 ### ### ### 0.0
2021-Sep-23 Thu 11.89 ### 11.8 ### 961,440 ### ### ### 0.0
2021-Sep-22 Wed 11.84 ### 11.76 11.76 ### ### 0.8
2021-Sep-21 Tue ### ### 11.55 11.84 ### ### 0.8
2021-Sep-20 Mon ### ### ### 11.76 ### ### 0.8
2021-Sep-17 Fri ### 12.49 ### ### 3,381,829 21,119,522 29.6 29.6 0.0
2021-Sep-16 Thu ### ### ### 12.51 ### ### ###
2021-Sep-15 Wed 12.46 12.57 ### 12.45 2,220,782 ### ### ### ###
2021-Sep-14 Tue 12.4 ### ### 12.58 2,330,740 0 75.2 75.2 0.9
2021-Sep-13 Mon 12.4 12.53 ### ### 900,443 5,641,275 ### ### 0.0
2021-Sep-10 Fri 12.74 12.81 ### 12.47 15.2 15.2 ###
2021-Sep-09 Thu 13.2 13.24 ### 12.72 ### ### 0.9
2021-Sep-08 Wed 13.41 13.45 13.21 13.29 ### ### ###
2021-Sep-07 Tue 13.5 13.55 ### 13.55 647,158 ### 69.9 69.9 1.0
2021-Sep-06 Mon 13.44 13.5 13.23 13.42 ### ### 1.0
2021-Sep-03 Fri ### 13.52 13.23 13.44 65.8 65.8 ###
2021-Sep-02 Thu ### ### ### 13.29 1,503,486 0 76.6 76.6 ###
2021-Sep-01 Wed ### ### 12.8 ### 981,020 6,278,528 ### ### 0.0
2021-Aug-31 Tue 13.28 13.28 ### ### 6,094,421 40,466,955 ### ### 0.0
2021-Aug-30 Mon 13.23 13.28 ### 13.23 ### ### 0.9
2021-Aug-27 Fri ### ### ### ### 67.3 67.3 0.0
2021-Aug-26 Thu ### ### ### ### 1,082,749 0 42.9 42.9 0.0
2021-Aug-25 Wed ### ### ### ### 1,011,889 0 27.9 27.9 0.0
2021-Aug-24 Tue ### ### ### ### 1,056,771 0 ### ### 0.0
2021-Aug-23 Mon ### ### 12.84 ### 884,671 5,679,587 ### ### 0.0
2021-Aug-20 Fri ### ### 12.86 ### ### ### 0.0
2021-Aug-19 Thu 12.76 ### 12.76 12.89 77.4 77.4 ###
2021-Aug-18 Wed 12.77 ### 12.76 ### 970,351 ### ### ### 0.0
2021-Aug-17 Tue ### ### 12.845 ### 46.9 46.9 0.0
2021-Aug-16 Mon 12.83 ### 12.77 ### ### ### 0.0
2021-Aug-13 Fri 12.88 ### 12.83 12.85 925,056 ### ### ### 0.9
2021-Aug-12 Thu 12.56 12.81 12.49 12.78 1,187,857 ### ### ### 0.9
2021-Aug-11 Wed 12.46 12.55 ### 12.4 36.2 36.2 0.9
2021-Aug-10 Tue 12.59 12.59 ### ### 22.7 22.7 0.0
2021-Aug-09 Mon 12.54 12.585 12.43 12.53 1,012,176 ### ### ### ###
2021-Aug-06 Fri 12.4 ### ### 12.59 ### ### ###
2021-Aug-05 Thu ### 12.5 12.29 ### ### ### 0.0
2021-Aug-04 Wed ### 12.49 ### 12.44 70.5 70.5 0.9
2021-Aug-03 Tue 12.4 12.5 ### 12.4 ### ### 0.9
2021-Aug-02 Mon 12.5 ### 12.45 12.56 888,486 5,530,825 ### ### 0.9
2021-Jul-30 Fri 12.77 12.79 ### ### 2,322,923 ### 17.6 17.6 0.0
2021-Jul-29 Thu 12.55 12.83 12.49 12.8 ### ### 0.9
2021-Jul-28 Wed 12.81 12.86 12.55 12.55 25.8 25.8 ###
2021-Jul-27 Tue 12.84 ### 12.71 12.8 889,121 ### ### ### 0.9
2021-Jul-26 Mon ### ### 12.75 12.75 805,581 5,135,578 31.2 31.2 ###
2021-Jul-23 Fri ### ### 12.925 ### 61.2 61.2 0.0
2021-Jul-22 Thu ### 13.225 ### ### ### ### 0.0
2021-Jul-21 Wed 12.8 ### 12.78 ### 80.8 80.8 0.0
2021-Jul-20 Tue ### ### 12.72 12.76 829,785 ### ### ### ###
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri ### ### ### 13.22 26.9 26.9 0.9
2021-Jul-15 Thu 13.58 ### ### ### 881,589 0 27.8 27.8 0.0
2021-Jul-14 Wed 13.48 ### 13.4 13.41 834,143 5,588,758 ### ### 1.0
2021-Jul-13 Tue ### 13.54 13.24 13.41 ### ### 1.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri 13.49 13.5 ### 13.27 1,512,343 ### ### ### 0.9
2021-Jul-08 Thu 13.81 13.81 13.48 ### 1,202,680 ### ### ### 0.0
2021-Jul-07 Wed 13.51 13.79 13.51 13.79 532,323 ### 82.1 82.1 1.0
2021-Jul-06 Tue 13.73 13.81 ### ### 47.7 47.7 0.0
2021-Jul-05 Mon 13.48 ### 13.42 13.54 ### ### 1.0
2021-Jul-02 Fri 13.4 13.58 ### 13.53 823,089 5,588,774 ### ### ###
2021-Jul-01 Thu 13.42 13.52 13.23 13.4 33.4 33.4 1.0
2021-Jun-30 Wed 13.43 13.53 13.28 13.28 ### ### 0.9
2021-Jun-29 Tue ### 13.42 13.2 13.28 604,754 8,049,275 ### ### 0.9
2021-Jun-28 Mon 13.42 ### ### 13.46 ### ### ###
2021-Jun-25 Fri ### ### 13.23 13.57 79.7 79.7 ###
2021-Jun-24 Thu 13.25 13.25 ### 13.2 2,710,775 17,958,884 ### ### 0.9
2021-Jun-23 Wed ### 13.43 ### ### 1,113,371 7,476,286 45.0 45.0 0.0
2021-Jun-22 Tue 13.56 13.56 ### 13.46 991,878 ### 32.6 32.6 ###
2021-Jun-21 Mon 13.52 ### 13.23 ### 41.2 41.2 0.0
2021-Jun-18 Fri ### ### 13.8 13.85 4,476,372 ### ### ### ###
2021-Jun-17 Thu ### ### 13.83 ### 1,015,671 ### 79.5 79.5 0.0
2021-Jun-16 Wed 14.29 14.325 ### ### 38.4 38.4 0.0
2021-Jun-15 Tue ### 14.42 ### 14.28 44.3 44.3 ###
2021-Jun-11 Fri ### ### ### ### 73.3 73.3 0.0
2021-Jun-10 Thu 14.25 14.25 ### ### 32.4 32.4 0.0
2021-Jun-09 Wed 14.24 ### ### 14.2 505,282 0 42.7 42.7 1.0
2021-Jun-08 Tue ### ### ### 14.27 77.7 77.7 ###
2021-Jun-07 Mon ### ### ### ### 477,078 0 ### ### 0.0
2021-Jun-04 Fri 13.8 ### 13.72 ### 84.6 84.6 0.0
2021-Jun-03 Thu ### ### ### 13.89 ### ### 1.0
2021-Jun-02 Wed 13.49 13.7 13.41 13.57 1,017,089 13,786,641 ### ### ###
2021-Jun-01 Tue 13.45 13.52 ### 13.47 ### ### 1.0
2021-May-31 Mon ### 13.75 13.44 13.56 1,221,578 16,607,352 36.8 36.8 1.0
2021-May-28 Fri ### 13.85 13.54 13.75 68.0 68.0 1.0
2021-May-27 Thu 13.27 13.54 ### 13.49 2,683,980 18,170,544 ### ### ###
2021-May-26 Wed 13.4 13.48 ### 13.27 28.3 28.3 0.9
2021-May-25 Tue ### ### ### 13.45 ### ### ###
2021-May-24 Mon ### 13.75 13.5 13.7 643,927 ### ### ### 1.0
2021-May-21 Fri ### ### 13.45 13.51 946,026 6,362,024 ### ### ###
2021-May-20 Thu 13.75 13.84 ### 13.82 63.2 63.2 1.0
2021-May-19 Wed 13.71 13.84 13.58 13.73 76.1 76.1 ###
2021-May-18 Tue ### ### ### ### 1,253,328 0 ### ### 0.0
2021-May-17 Mon ### 14.29 ### ### ### ### 0.0
2021-May-14 Fri 13.72 ### 13.55 13.8 1,296,277 8,782,276 71.8 71.8 1.0
2021-May-13 Thu ### 13.41 ### ### ### ### 0.0
2021-May-12 Wed 13.53 ### ### 13.41 1,903,545 0 ### ### 1.0
2021-May-11 Tue ### ### ### 13.75 40.6 40.6 1.0
2021-May-10 Mon ### ### 13.84 ### 1,051,925 7,279,321 38.5 38.5 0.0
2021-May-07 Fri 13.83 ### 13.81 ### ### ### 0.0
2021-May-06 Thu 13.85 ### 13.74 13.83 2,038,444 ### ### ### 1.0
2021-May-05 Wed 13.58 13.87 13.56 13.72 994,824 ### 79.3 79.3 ###
2021-May-04 Tue 13.56 13.74 13.51 ### ### ### 0.0
2021-May-03 Mon 13.46 13.54 ### 13.47 76.5 76.5 1.0
2021-Apr-30 Fri 13.55 ### 13.48 13.56 1,252,452 8,441,526 ### ### 1.0
2021-Apr-29 Thu 13.7 13.7 13.44 13.55 1,851,049 ### ### ### 1.0
2021-Apr-28 Wed 13.8 13.82 13.56 13.58 ### ### ###
2021-Apr-27 Tue 13.8 13.88 ### 13.75 39.0 39.0 1.0
2021-Apr-26 Mon 13.89 13.89 13.59 13.7 29.1 29.1 1.0
2021-Apr-23 Fri 13.73 ### 13.73 13.86 808,929 ### 75.6 75.6 ###
2021-Apr-22 Thu ### ### 13.55 ### 85.0 85.0 0.0
2021-Apr-21 Wed 13.71 13.76 ### 13.54 2,050,322 ### ### ### 1.0
2021-Apr-20 Tue ### ### 13.74 13.85 963,950 ### 42.8 42.8 ###
2021-Apr-19 Mon 14.28 ### ### ### 893,157 0 29.1 29.1 0.0
2021-Apr-16 Fri 14.4 14.46 ### 14.2 776,481 5,613,957 ### ### 1.0
2021-Apr-15 Thu ### 14.47 ### 14.42 68.6 68.6 ###
2021-Apr-14 Wed ### 14.45 14.225 ### 37.4 37.4 0.0
2021-Apr-13 Tue 14.5 ### 14.24 ### 658,877 ### ### ### 0.0
2021-Apr-12 Mon 14.55 14.57 14.41 14.41 940,647 13,629,975 ### ### ###
2021-Apr-09 Fri 14.52 14.79 14.45 14.57 ### ### ###
2021-Apr-08 Thu ### 14.74 ### ### 1,035,085 7,628,576 34.1 34.1 0.0


<< 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 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 2026-01-06 19:19:09 thru 2026-01-06 19:19:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000