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

Currently Mon 25-Nov-17 06:53:23 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...

     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 14th November 2025
Latest price with VOLUME for ORI .. Friday 14th November 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


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
2025-Nov-14 Fri ### ### 23.23 23.85 74.7 74.7 ###
2025-Nov-13 Thu 23.29 ### ### 23.4 2,383,476 0 ### ### ###
2025-Nov-12 Wed ### ### ### 22.82 2,151,259 0 ### ### ###
2025-Nov-11 Tue 23 23.075 22.7 22.81 1,288,122 ### ### ### ###
2025-Nov-10 Mon 22.2 ### 22.125 ### ### ### 0.0
2025-Nov-07 Fri ### 22.43 ### 22.24 ### ### 1.6
2025-Nov-06 Thu ### ### 22.24 ### 2,773,577 30,842,176 36.1 36.1 0.0
2025-Nov-05 Wed ### 22.59 22.2 22.25 2,261,247 50,640,626 ### ### ###
2025-Nov-04 Tue ### 22.47 ### ### ### ### 0.0
2025-Nov-03 Mon ### ### ### ### 1,122,789 0 39.1 39.1 0.0
2025-Oct-31 Fri ### ### ### 22.25 1,070,757 0 64.5 64.5 ###
2025-Oct-30 Thu 21.83 22.23 21.73 ### 77.9 77.9 0.0
2025-Oct-29 Wed 22.24 22.27 22 ### 33.9 33.9 0.0
2025-Oct-28 Tue 22.42 22.42 ### ### 898,857 10,076,186 ### ### 0.0
2025-Oct-27 Mon 22.42 22.51 22.29 ### 903,589 ### ### ### 0.0
2025-Oct-24 Fri ### 22.41 21.85 22.28 80.2 80.2 ###
2025-Oct-23 Thu 21.44 ### 21.22 ### ### ### 0.0
2025-Oct-22 Wed 21.72 21.77 ### 21.4 1,257,853 13,691,729 ### ### 1.5
2025-Oct-21 Tue 21.51 21.7 ### 21.7 1,415,383 ### 76.7 76.7 1.6
2025-Oct-20 Mon 21.71 21.72 ### ### ### ### 0.0
2025-Oct-17 Fri 21.53 21.71 ### 21.54 1,536,724 ### 77.7 77.7 1.5
2025-Oct-16 Thu 21.82 21.86 21.57 21.72 929,025 20,173,777 34.1 34.1 ###
2025-Oct-15 Wed ### ### 21.645 21.7 29.3 29.3 1.6
2025-Oct-14 Tue 21.48 21.72 ### ### 1,063,670 11,551,456 ### ### 0.0
2025-Oct-13 Mon ### 21.54 ### 21.45 7,016,789 ### ### ### 1.5
2025-Oct-10 Fri 21.28 21.55 21.28 21.55 1,185,041 25,377,653 ### ### ###
2025-Oct-09 Thu ### 21.42 ### 21.41 1,332,351 14,269,479 67.0 67.0 ###
2025-Oct-08 Wed 21.21 ### ### 21.28 1,289,176 0 ### ### 1.5
2025-Oct-07 Tue 21.2 ### ### ### 1,548,479 0 ### ### 0.0
2025-Oct-06 Mon 21.47 21.48 21.25 ### 993,149 21,218,628 ### ### 0.0
2025-Oct-03 Fri ### ### 21.4 21.51 1,342,652 14,366,376 27.2 27.2 ###
2025-Oct-02 Thu 21.27 21.52 ### 21.46 ### ### 1.5
2025-Oct-01 Wed 21.24 21.48 ### 21.29 65.6 65.6 ###
2025-Sep-30 Tue 21.24 ### ### ### 2,031,588 0 35.0 35.0 0.0
2025-Sep-29 Mon ### 21.42 ### ### 2,582,678 27,660,481 67.9 67.9 0.0
2025-Sep-26 Fri 21.5 21.7 ### ### 1,757,359 19,067,345 17.5 17.5 0.0
2025-Sep-25 Thu 21.21 21.645 21.21 21.53 ### ### 1.5
2025-Sep-24 Wed 21.26 21.41 ### ### 1,827,925 ### ### ### 0.0
2025-Sep-23 Tue 21.41 21.5 ### ### 1,523,249 16,374,926 ### ### 0.0
2025-Sep-22 Mon 21.25 21.4 ### ### ### ### 0.0
2025-Sep-19 Fri ### 21.42 ### ### 5,545,621 ### 28.4 28.4 0.0
2025-Sep-18 Thu 21.22 21.29 ### 21.2 ### ### 1.5
2025-Sep-17 Wed ### 21.26 21 21.25 2,189,352 ### ### ### 1.5
2025-Sep-16 Tue ### 21.41 ### 21.27 3,933,974 ### 72.9 72.9 ###
2025-Sep-15 Mon ### 21.27 20.89 21.2 3,042,955 ### 74.8 74.8 1.5
2025-Sep-12 Fri 21 ### ### ### 1,677,243 0 ### ### 0.0
2025-Sep-11 Thu 20.83 ### 20.8 ### ### ### 0.0
2025-Sep-10 Wed ### ### 20.83 ### 2,259,888 ### 40.9 40.9 0.0
2025-Sep-09 Tue ### 21.22 ### ### ### ### 0.0
2025-Sep-08 Mon ### 21.26 ### ### 33.3 33.3 0.0
2025-Sep-05 Fri 21.7 21.78 20.81 ### 4,422,585 94,178,947 13.1 13.1 0.0
2025-Sep-04 Thu 21.21 21.26 ### 20.76 2,372,782 25,222,672 20.8 20.8 1.5
2025-Sep-03 Wed 21.53 21.83 ### 21.2 3,089,640 33,723,420 31.8 31.8 1.5
2025-Sep-02 Tue ### ### ### 21.42 29.3 29.3 1.5
2025-Sep-01 Mon 21.85 ### 21.55 ### 994,849 ### 30.9 30.9 0.0
2025-Aug-29 Fri 21.83 ### ### ### ### ### 0.0
2025-Aug-28 Thu ### ### ### ### 1,200,173 0 41.3 41.3 0.0
2025-Aug-27 Wed 22 ### 21.75 21.87 28.5 28.5 1.6
2025-Aug-26 Tue 22 ### 21.73 ### 1,518,448 ### ### ### 0.0
2025-Aug-25 Mon ### 22.23 ### ### 946,526 ### 33.8 33.8 0.0
2025-Aug-22 Fri 21.83 ### 21.74 ### 1,584,622 17,224,841 74.5 74.5 0.0
2025-Aug-21 Thu 21.84 21.89 21.57 21.89 1,211,627 26,328,654 62.3 62.3 ###
2025-Aug-20 Wed 21.51 ### 21.41 ### ### ### 0.0
2025-Aug-19 Tue 21.74 21.82 ### 21.4 23.9 23.9 1.5
2025-Aug-18 Mon ### 21.85 21.575 21.8 70.0 70.0 1.6
2025-Aug-15 Fri 21.58 21.88 21.5 21.88 ### ### 1.6
2025-Aug-14 Thu 21.57 ### ### 21.54 ### ### 1.5
2025-Aug-13 Wed 21.54 21.59 ### 21.49 1,381,488 ### 35.9 35.9 ###
2025-Aug-12 Tue 21.4 21.54 ### 21.48 66.1 66.1 1.5
2025-Aug-11 Mon 21.8 21.8 ### 21.54 25.1 25.1 1.5
2025-Aug-08 Fri 21.44 21.75 21.355 ### 75.7 75.7 0.0
2025-Aug-07 Thu 21.43 21.47 21.23 21.44 ### ### ###
2025-Aug-06 Wed 21.45 21.5 ### ### ### ### 0.0
2025-Aug-05 Tue 21.5 21.58 21.4 21.41 936,426 ### 30.2 30.2 ###
2025-Aug-04 Mon ### ### ### ### ### ### 0.0
2025-Aug-01 Fri 21.23 ### 21.085 ### 73.3 73.3 0.0
2025-Jul-31 Thu ### 21.55 ### ### 69.2 69.2 0.0
2025-Jul-30 Wed ### 21.49 ### 21.43 616,679 ### ### ### ###
2025-Jul-29 Tue 21.28 21.4 21.22 ### ### ### 0.0
2025-Jul-28 Mon ### 21.43 21.28 21.28 ### ### 1.5
2025-Jul-25 Fri 21.48 21.52 21.25 21.27 28.3 28.3 ###
2025-Jul-24 Thu 21.48 21.56 ### ### 884,374 9,533,551 ### ### 0.0
2025-Jul-23 Wed 21.27 21.55 ### 21.48 1,843,175 ### 72.8 72.8 1.5
2025-Jul-22 Tue 20.86 ### 20.83 21.27 80.4 80.4 ###
2025-Jul-21 Mon 20.85 ### 20.7 20.78 39.4 39.4 1.5
2025-Jul-18 Fri ### ### 20.86 ### 1,715,670 ### 22.5 22.5 0.0
2025-Jul-17 Thu ### ### 20.58 20.87 ### ### ###
2025-Jul-16 Wed 20.8 20.88 ### 20.75 2,077,956 ### 32.5 32.5 1.5
2025-Jul-15 Tue ### 20.8 20.56 20.8 ### ### 1.5
2025-Jul-14 Mon ### 20.53 20.28 20.47 ### ### 1.5
2025-Jul-11 Fri 20.52 20.55 ### 20.42 ### ### 1.5
2025-Jul-10 Thu 20.41 20.54 20.28 20.49 1,161,587 ### 69.3 69.3 ###
2025-Jul-09 Wed ### 20.57 19.74 20.4 2,690,543 ### ### ### 1.5
2025-Jul-08 Tue ### ### 19.78 19.82 ### ### 1.4
2025-Jul-07 Mon 19.7 19.8 19.59 19.72 558,173 ### ### ### 1.4
2025-Jul-04 Fri 19.86 ### 19.625 ### 519,977 5,102,274 ### ### 0.0
2025-Jul-03 Thu ### 19.84 19.52 19.77 1,034,920 20,367,225 ### ### 1.4
2025-Jul-02 Wed 19.54 19.85 ### ### ### ### 0.0
2025-Jul-01 Tue 19.57 ### ### 19.46 1,429,484 0 28.4 28.4 ###
2025-Jun-30 Mon 19.49 ### ### 19.49 67.3 67.3 1.4
2025-Jun-27 Fri 19.25 ### ### 19.26 ### ### 1.4
2025-Jun-26 Thu ### 19.25 ### 19.21 989,952 9,528,288 ### ### 1.4
2025-Jun-25 Wed ### 19.26 ### ### 799,584 ### ### ### 0.0
2025-Jun-24 Tue 19.2 19.26 ### ### ### ### 0.0
2025-Jun-23 Mon ### ### 18.875 ### 37.3 37.3 0.0
2025-Jun-20 Fri 18.84 ### 18.74 ### 74.1 74.1 0.0
2025-Jun-19 Thu 19.28 19.29 18.88 ### 1,514,247 ### ### ### 0.0
2025-Jun-18 Wed 19.21 ### ### ### 693,049 0 ### ### 0.0
2025-Jun-17 Tue ### 19.29 ### 19.22 ### ### 1.4
2025-Jun-16 Mon 19.26 ### ### ### 969,772 0 ### ### 0.0
2025-Jun-13 Fri ### 19.29 ### ### 76.7 76.7 0.0
2025-Jun-12 Thu 19.21 19.25 ### ### ### ### 0.0
2025-Jun-11 Wed 19.21 19.28 ### ### 34.8 34.8 0.0
2025-Jun-10 Tue ### 19.24 19.045 ### 69.9 69.9 0.0
2025-Jun-06 Fri ### ### 18.78 18.87 869,922 ### ### ### 1.3
2025-Jun-05 Thu ### ### ### 18.89 ### ### ###
2025-Jun-04 Wed ### ### 18.76 ### 33.0 33.0 0.0
2025-Jun-03 Tue 18.85 ### ### 18.78 748,172 0 ### ### ###
2025-Jun-02 Mon 18.8 18.85 ### 18.75 748,529 7,054,885 41.0 41.0 ###
2025-May-30 Fri 18.74 ### 18.72 18.79 1,849,124 ### 63.3 63.3 1.3
2025-May-29 Thu ### ### 18.75 18.82 33.3 33.3 1.3
2025-May-28 Wed 18.87 18.87 ### 18.71 ### ### ###
2025-May-27 Tue 18.71 18.74 18.43 ### 1,060,080 19,701,586 37.3 37.3 0.0
2025-May-26 Mon 18.59 ### ### ### 1,187,747 0 ### ### 0.0
2025-May-23 Fri 18.48 18.56 ### 18.56 1,593,671 ### ### ### 1.3
2025-May-22 Thu 18.23 ### ### 18.29 1,346,120 0 ### ### ###
2025-May-21 Wed 18.72 18.83 18.59 18.59 ### ### 1.3
2025-May-20 Tue ### ### 18.53 18.58 1,231,349 11,408,448 36.3 36.3 1.3
2025-May-19 Mon ### ### 18.47 18.57 ### ### ###
2025-May-16 Fri 18.71 18.71 18.54 ### 1,267,621 23,609,441 ### ### 0.0
2025-May-15 Thu 18.46 ### ### 18.49 2,333,584 0 ### ### ###
2025-May-14 Wed ### ### ### 18.54 85.8 85.8 1.3
2025-May-13 Tue 18.27 18.41 ### ### ### ### 0.0
2025-May-12 Mon 18.25 18.52 ### ### 1,565,025 ### 28.5 28.5 0.0
2025-May-09 Fri 18.29 18.48 18.24 18.29 2,018,888 37,066,783 64.1 64.1 ###
2025-May-08 Thu ### ### ### ### ### ### 0.0
2025-May-07 Wed 16.75 16.8 16.41 16.77 1,008,648 ### 61.3 61.3 1.2
2025-May-06 Tue 16.48 16.59 16.41 16.48 1,105,681 ### ### ### 1.2
2025-May-05 Mon 16.78 16.83 16.51 ### 1,081,688 ### 36.4 36.4 0.0
2025-May-02 Fri 16.29 16.73 ### 16.73 81.6 81.6 ###
2025-May-01 Thu ### ### ### ### 1,570,489 0 ### ### 0.0
2025-Apr-30 Wed ### 16.26 ### 16.24 73.0 73.0 ###
2025-Apr-29 Tue ### ### ### ### ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 1,517,279 0 ### ### 0.0
2025-Apr-24 Thu ### ### 15.82 ### ### ### 0.0
2025-Apr-23 Wed ### 15.89 15.54 15.89 1,334,254 ### 79.2 79.2 ###
2025-Apr-22 Tue 15.51 ### ### 15.48 1,658,182 0 39.1 39.1 1.1
2025-Apr-17 Thu 15.54 ### 15.51 ### ### ### 0.0
2025-Apr-16 Wed 15.77 15.86 15.56 ### 27.4 27.4 0.0
2025-Apr-15 Tue 15.7 ### ### 15.79 ### ### 1.1


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 2025-11-17 18:53:23 thru 2025-11-17 18:53:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000