ORE.AX - Orocobre Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20175.895.995.785.805.805,051,856
Nov 16, 20175.785.965.725.875.873,781,558
Nov 15, 20175.986.225.856.066.064,039,924
Nov 14, 20176.006.256.006.156.153,348,686
Nov 13, 20176.036.035.865.905.902,609,219
Nov 10, 20176.036.035.895.985.981,751,740
Nov 09, 20175.966.135.916.096.092,412,787
Nov 08, 20175.705.875.665.795.791,762,556
Nov 07, 20175.765.805.595.735.732,757,310
Nov 06, 20175.505.795.505.755.753,749,169
Nov 03, 20175.305.605.195.475.473,533,718
Nov 02, 20175.105.535.035.505.504,369,454
Nov 01, 20174.925.044.835.005.003,104,959
Oct 31, 20174.684.844.684.844.842,524,248
Oct 30, 20174.914.914.554.624.624,135,860
Oct 27, 20174.554.864.514.734.734,849,205
Oct 26, 20174.534.544.374.484.483,020,870
Oct 25, 20174.614.694.544.544.542,241,810
Oct 24, 20174.704.724.614.634.631,445,881
Oct 23, 20174.884.894.654.684.681,691,253
Oct 20, 20175.005.074.844.844.841,471,619
Oct 19, 20175.005.084.945.005.002,019,769
Oct 18, 20174.904.964.854.934.931,152,315
Oct 17, 20175.025.104.964.994.992,040,712
Oct 16, 20175.055.134.925.035.032,238,245
Oct 13, 20174.925.104.925.005.002,247,349
Oct 12, 20174.834.924.764.884.882,590,425
Oct 11, 20174.934.984.794.824.822,156,564
Oct 10, 20174.944.994.924.954.952,599,797
Oct 09, 20175.105.134.975.015.012,123,716
Oct 06, 20174.935.194.795.165.163,585,918
Oct 05, 20174.764.924.724.874.872,436,664
Oct 04, 20174.804.944.764.854.851,781,316
Oct 03, 20174.864.994.754.834.835,318,460
Oct 02, 20174.494.744.484.704.701,565,388
Sep 29, 20174.354.474.304.474.471,693,179
Sep 28, 20174.224.284.194.254.251,314,349
Sep 27, 20174.204.324.114.134.131,495,766
Sep 26, 20174.104.184.074.174.171,502,797
Sep 25, 20174.354.394.154.214.211,657,163
Sep 22, 20174.474.484.334.404.401,048,690
Sep 21, 20174.434.464.294.384.381,228,748
Sep 20, 20174.504.504.384.474.471,529,944
Sep 19, 20174.444.524.374.444.442,412,555
Sep 18, 20174.274.394.264.374.371,535,911
Sep 15, 20174.254.294.214.294.292,120,879
Sep 14, 20174.374.404.174.214.212,245,991
Sep 13, 20174.404.454.274.284.282,211,275
Sep 12, 20174.404.484.324.344.342,257,297
Sep 11, 20174.094.304.074.264.262,096,781
Sep 08, 20174.074.133.984.094.091,823,178
Sep 07, 20173.914.103.914.084.082,534,452
Sep 06, 20173.683.953.683.893.891,537,630
Sep 05, 20173.823.853.763.813.811,239,264
Sep 04, 20173.913.963.843.913.911,199,888
Sep 01, 20174.004.103.923.923.922,508,284
Aug 31, 20173.573.863.563.863.863,166,893
Aug 30, 20173.433.543.373.383.381,842,120
Aug 29, 20173.283.433.263.383.38856,501
Aug 28, 20173.303.333.243.283.28464,658
Aug 25, 20173.183.303.183.293.29616,504
Aug 24, 20173.203.283.153.193.19618,926
Aug 23, 20173.203.293.183.203.20687,506
Aug 22, 20173.273.323.163.193.19578,814
Aug 21, 20173.423.423.243.253.251,084,805
Aug 18, 20173.313.443.293.383.38869,745
Aug 17, 20173.073.323.073.313.311,013,114
Aug 16, 20173.153.153.073.103.10647,594
Aug 15, 20173.153.163.063.113.11664,772
Aug 14, 20173.073.163.073.093.09531,736
Aug 11, 20173.103.113.053.073.07629,503
Aug 10, 20173.203.203.113.143.141,005,003
Aug 09, 20173.213.223.193.203.20702,129
Aug 08, 20173.243.243.193.213.21438,100
Aug 07, 20173.243.243.193.223.22496,451
Aug 04, 20173.233.253.173.193.19750,097
Aug 03, 20173.263.283.213.243.24630,587
Aug 02, 20173.263.263.193.233.23752,395
Aug 01, 20173.233.263.153.253.251,520,345
Jul 31, 20173.153.213.143.203.20842,633
Jul 28, 20173.193.213.123.163.16972,858
Jul 27, 20173.213.233.123.163.16952,152
Jul 26, 20173.263.283.213.213.211,050,007
Jul 25, 20173.153.223.063.193.191,040,091
Jul 24, 20173.233.253.033.183.181,760,717
Jul 21, 20173.333.333.183.233.231,157,096
Jul 20, 20173.363.413.243.303.301,339,526
Jul 19, 20173.513.623.333.343.341,445,992
Jul 18, 20173.603.603.493.563.561,007,135
Jul 17, 20173.663.683.603.603.60875,192
Jul 14, 20173.693.753.683.713.71636,268
Jul 13, 20173.703.743.663.703.70868,117
Jul 12, 20173.663.723.633.663.66728,804
Jul 11, 20173.703.703.643.673.67559,944
Jul 10, 20173.803.843.733.743.741,316,231
Jul 07, 20173.623.813.603.783.781,125,678
Jul 06, 20173.683.833.663.703.701,076,172
Jul 05, 20173.553.763.533.713.711,188,803
Jul 04, 20173.503.573.473.553.55551,336
Jul 03, 20173.463.553.443.463.46370,961
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...