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

Currently Sun 25-Jun-22 08:41:27 AM AEST

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 .. Thursday 19th June 2025
Latest price with VOLUME for ORI .. Friday 11th April 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 Next >>


End of day Prices (full format),

150 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Apr-14 Mon ### 15.77 ### 15.77 1,098,350 8,660,489 80.9 80.9 ###
2025-Apr-11 Fri 15.5 ### 15.2 ### 21.1 21.1 0.0
2025-Apr-10 Thu 16.21 ### 15.76 ### ### ### 0.0
2025-Apr-09 Wed ### 15.51 14.88 ### 88.0 88.0 0.0
2025-Apr-08 Tue 15.2 ### 15.2 ### 71.9 71.9 0.0
2025-Apr-07 Mon ### ### ### 15.23 2,391,724 0 ### ### 1.1
2025-Apr-04 Fri 16.56 16.82 16.24 16.28 38.8 38.8 1.2
2025-Apr-03 Thu 16.83 ### 16.76 16.85 1,408,854 ### 70.9 70.9 ###
2025-Apr-02 Wed 17.24 ### ### 17.23 ### ### ###
2025-Apr-01 Tue ### ### ### ### 965,027 0 73.0 73.0 0.0
2025-Mar-31 Mon ### ### ### ### ### ### 0.0
2025-Mar-28 Fri ### 17.41 ### 17.4 ### ### 1.2
2025-Mar-27 Thu 17.4 17.46 ### ### 1,488,281 ### ### ### 0.0
2025-Mar-26 Wed ### ### 17.43 17.46 1,174,840 ### 27.1 27.1 1.2
2025-Mar-25 Tue 17.55 ### 17.44 17.44 33.2 33.2 1.2
2025-Mar-24 Mon 17.49 ### ### ### 76.5 76.5 0.0
2025-Mar-21 Fri ### 17.52 17.27 17.48 75.3 75.3 1.2
2025-Mar-20 Thu ### 17.685 ### 17.49 65.7 65.7 ###
2025-Mar-19 Wed 17.51 ### 17.41 17.43 ### ### 1.2
2025-Mar-18 Tue 17.75 17.75 17.49 ### 2,722,147 ### ### ### 0.0
2025-Mar-17 Mon 17.48 17.72 17.44 17.7 ### ### 1.3
2025-Mar-14 Fri 16.78 17.49 16.78 17.49 ### ### ###
2025-Mar-13 Thu 16.73 ### ### 16.72 3,013,952 0 ### ### 1.2
2025-Mar-12 Wed 16.5 16.86 16.4 ### ### ### 0.0
2025-Mar-11 Tue ### 17.41 16.54 ### 3,054,487 ### ### ### 0.0
2025-Mar-10 Mon ### 17.45 ### ### ### ### 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu 16.72 ### ### ### 5,423,546 0 77.6 77.6 0.0
2025-Mar-05 Wed 16.43 16.74 ### ### ### ### 0.0
2025-Mar-04 Tue ### ### ### 16.55 2,905,720 0 ### ### 1.2
2025-Mar-03 Mon ### ### ### ### 3,000,387 0 ### ### 0.0
2025-Feb-28 Fri ### 16.54 ### 16.46 ### ### 1.2
2025-Feb-27 Thu 16.52 16.75 16.43 16.56 ### ### 1.2
2025-Feb-26 Wed 16.74 16.74 16.26 16.41 4,221,671 69,657,571 ### ### 1.2
2025-Feb-25 Tue ### 16.82 ### 16.57 ### ### ###
2025-Feb-24 Mon 16.83 ### 16.58 16.7 33.9 33.9 1.2
2025-Feb-21 Fri 16.86 17.075 16.71 16.83 2,404,772 ### ### ### 1.2
2025-Feb-20 Thu ### ### 16.73 ### ### ### 0.0
2025-Feb-19 Wed 17.21 17.285 ### ### 31.4 31.4 0.0
2025-Feb-18 Tue ### ### ### ### 2,074,285 0 76.9 76.9 0.0
2025-Feb-17 Mon ### ### ### ### ### ### 0.0
2025-Feb-14 Fri 17.42 17.42 ### ### 1,969,770 ### ### ### 0.0
2025-Feb-13 Thu ### 17.28 ### ### ### ### 0.0
2025-Feb-12 Wed ### 17.25 16.89 ### 5,001,484 ### 79.4 79.4 0.0
2025-Feb-11 Tue 17.45 17.45 ### ### 29.8 29.8 0.0
2025-Feb-10 Mon 17.25 ### ### ### 70.9 70.9 0.0
2025-Feb-07 Fri 17.43 17.46 17.28 ### 1,436,457 24,951,258 28.8 28.8 0.0
2025-Feb-06 Thu 17.44 17.46 17.21 17.26 1,557,483 ### ### ### 1.2
2025-Feb-05 Wed ### 17.44 17.23 17.26 29.0 29.0 1.2
2025-Feb-04 Tue 17.5 17.56 17.21 17.22 1,580,745 27,481,251 ### ### 1.2
2025-Feb-03 Mon 17.27 17.525 17.25 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 2,558,387 0 ### ### 0.0
2025-Jan-30 Thu ### 17.27 ### 17.21 ### ### ###
2025-Jan-29 Wed ### ### ### ### 59.5 59.5 0.0
2025-Jan-28 Tue ### ### ### ### 28.0 28.0 0.0
2025-Jan-24 Fri ### ### ### 17.2 1,817,229 0 78.2 78.2 1.2
2025-Jan-23 Thu 16.89 ### 16.87 ### 1,909,155 16,103,722 ### ### 0.0
2025-Jan-22 Wed 16.75 ### 16.75 ### 78.4 78.4 0.0
2025-Jan-21 Tue ### 16.73 16.53 ### 33.5 33.5 0.0
2025-Jan-20 Mon 16.72 16.75 ### ### 1,872,849 ### 32.9 32.9 0.0
2025-Jan-17 Fri 16.88 ### ### ### 2,269,757 0 19.0 19.0 0.0
2025-Jan-16 Thu ### ### 16.79 16.84 1,667,253 13,996,588 28.1 28.1 1.2
2025-Jan-15 Wed 16.86 ### 16.73 16.77 1,135,149 9,495,521 30.9 30.9 1.2
2025-Jan-14 Tue ### ### 16.82 16.89 ### ### ###
2025-Jan-13 Mon 16.72 17.045 16.72 ### 1,280,483 21,617,754 ### ### 0.0
2025-Jan-10 Fri 16.85 ### 16.73 ### 73.9 73.9 0.0
2025-Jan-09 Thu 16.52 16.73 16.45 16.73 1,331,450 22,088,755 ### ### ###
2025-Jan-08 Wed 16.28 ### 16.23 16.57 2,104,584 ### ### ### ###
2025-Jan-07 Tue 16.55 16.55 ### 16.2 1,631,651 ### ### ### 1.2
2025-Jan-06 Mon ### 16.72 ### ### 1,119,824 9,361,728 ### ### 0.0
2025-Jan-03 Fri 16.5 ### 16.48 ### ### ### 0.0
2025-Jan-02 Thu ### ### 16.49 16.59 841,948 ### ### ### 1.2
2024-Dec-31 Tue 16.71 16.85 16.58 16.58 803,752 ### 25.2 25.2 1.2
2024-Dec-30 Mon 16.85 16.89 ### 16.89 1,317,788 ### 67.9 67.9 ###
2024-Dec-27 Fri 16.8 ### 16.71 16.89 66.6 66.6 ###
2024-Dec-24 Tue 16.8 16.86 16.74 16.75 271,649 ### 27.5 27.5 ###
2024-Dec-23 Mon ### ### 16.51 16.76 1,126,445 ### ### ### 1.2
2024-Dec-20 Fri ### 17.29 16.75 16.8 2,173,024 ### 17.8 17.8 1.2
2024-Dec-19 Thu ### ### ### ### 1,837,427 0 74.0 74.0 0.0
2024-Dec-18 Wed ### 17.625 17.21 17.54 77.9 77.9 1.3
2024-Dec-17 Tue ### ### 17.25 17.41 1,515,370 ### ### ### ###
2024-Dec-16 Mon 17.81 17.84 ### ### 1,051,383 ### 26.5 26.5 0.0
2024-Dec-13 Fri ### ### 17.81 17.81 773,773 6,890,448 26.5 26.5 1.3
2024-Dec-12 Thu 18.21 ### ### ### 43.1 43.1 0.0
2024-Dec-11 Wed ### ### ### ### 26.4 26.4 0.0
2024-Dec-10 Tue 18.53 18.55 18.22 ### 1,354,287 ### ### ### 0.0
2024-Dec-09 Mon 18.41 ### ### 18.5 694,784 0 ### ### ###
2024-Dec-06 Fri 18.47 18.73 18.47 ### 77.7 77.7 0.0
2024-Dec-05 Thu ### 18.78 ### ### 1,264,422 11,872,922 ### ### 0.0
2024-Dec-04 Wed ### ### 18.25 18.51 73.7 73.7 1.3
2024-Dec-03 Tue ### ### ### ### 1,131,147 0 ### ### 0.0
2024-Dec-02 Mon 18.23 18.27 ### 18.27 707,551 6,463,478 74.1 74.1 ###
2024-Nov-29 Fri ### 18.2 ### ### 32.6 32.6 0.0
2024-Nov-28 Thu ### 18.21 ### 18.21 ### ### ###
2024-Nov-27 Wed ### ### ### ### 1,103,528 0 35.4 35.4 0.0
2024-Nov-26 Tue ### ### ### ### 777,027 0 32.2 32.2 0.0
2024-Nov-25 Mon ### 18.27 ### ### 38.5 38.5 0.0
2024-Nov-22 Fri ### ### 17.82 ### ### ### 0.0
2024-Nov-21 Thu 18.23 18.28 ### ### 41.8 41.8 0.0
2024-Nov-20 Wed 18.23 ### ### ### ### ### 0.0
2024-Nov-19 Tue 18.4 18.55 18.29 ### 1,590,954 29,305,372 ### ### 0.0
2024-Nov-18 Mon ### ### ### 18.49 2,031,775 0 77.5 77.5 ###
2024-Nov-15 Fri ### 18.49 ### ### 2,344,381 ### ### ### 0.0
2024-Nov-14 Thu 17.23 ### 16.86 17.58 2,058,276 ### ### ### 1.3
2024-Nov-13 Wed ### 17.58 ### 17.57 88.1 88.1 1.3
2024-Nov-12 Tue 17.7 ### 17.4 17.4 1,214,548 ### ### ### 1.2


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 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 2025-06-22 08:41:27 thru 2025-06-22 08:41:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000