ORR.AX - OreCorp Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.27000.27000.27000.27000.2700-
May 23, 20190.26500.27000.26500.27000.2700198,439
May 22, 20190.26000.27000.26000.27000.2700104,402
May 21, 20190.26000.26000.26000.26000.260025,272
May 20, 20190.26000.26000.26000.26000.2600-
May 17, 20190.26000.26000.26000.26000.260012,100
May 16, 20190.26000.26000.26000.26000.2600-
May 15, 20190.26000.26000.26000.26000.2600100,000
May 14, 20190.26000.26000.26000.26000.26001,500
May 13, 20190.26000.26000.26000.26000.2600123,452
May 10, 20190.26000.26000.26000.26000.260070,999
May 09, 20190.26000.26000.26000.26000.2600-
May 08, 20190.26000.26000.26000.26000.260016,873
May 07, 20190.26000.26000.26000.26000.260011,284
May 06, 20190.26000.26000.26000.26000.2600-
May 03, 20190.26000.26000.26000.26000.2600-
May 02, 20190.26000.26000.26000.26000.260030,000
May 01, 20190.27500.27500.27500.27500.2750-
Apr 30, 20190.27500.27500.27500.27500.27505,000
Apr 29, 20190.26000.26000.26000.26000.2600-
Apr 26, 20190.26000.26000.26000.26000.2600-
Apr 24, 20190.26000.26000.26000.26000.2600-
Apr 23, 20190.26500.26500.26000.26000.260020,500
Apr 18, 20190.28000.28000.28000.28000.2800-
Apr 17, 20190.28000.28000.28000.28000.2800-
Apr 16, 20190.28000.28000.28000.28000.280032,207
Apr 15, 20190.28000.28000.28000.28000.28001,250
Apr 12, 20190.28000.28000.28000.28000.2800-
Apr 11, 20190.28000.28000.28000.28000.2800-
Apr 10, 20190.28000.28000.28000.28000.2800117,629
Apr 09, 20190.28000.28000.28000.28000.280043,625
Apr 08, 20190.27000.30000.27000.28000.2800766,592
Apr 05, 20190.28000.28000.28000.28000.2800-
Apr 04, 20190.28000.28000.28000.28000.2800100,000
Apr 03, 20190.28000.28000.28000.28000.2800-
Apr 02, 20190.27500.28000.27500.28000.280082,188
Apr 01, 20190.26000.26000.26000.26000.2600-
Mar 29, 20190.26000.26000.26000.26000.2600-
Mar 28, 20190.26000.26000.26000.26000.2600-
Mar 27, 20190.26000.26000.26000.26000.2600-
Mar 26, 20190.26000.26000.26000.26000.260087,511
Mar 25, 20190.28000.28000.28000.28000.2800-
Mar 22, 20190.28000.28000.28000.28000.2800-
Mar 21, 20190.28000.28000.28000.28000.2800-
Mar 20, 20190.28000.28000.28000.28000.2800-
Mar 19, 20190.28000.28000.28000.28000.280020,000
Mar 18, 20190.27500.27500.27500.27500.2750-
Mar 15, 20190.27500.27500.27500.27500.2750-
Mar 14, 20190.27500.27500.27500.27500.275046,000
Mar 13, 20190.27500.27500.27500.27500.2750-
Mar 12, 20190.27500.27500.27500.27500.275054,000
Mar 11, 20190.27500.27500.27500.27500.2750-
Mar 08, 20190.27500.27500.27500.27500.275020,000
Mar 07, 20190.27500.27500.27000.27000.270032,636
Mar 06, 20190.27500.28000.27500.28000.280036,770
Mar 05, 20190.28000.28000.28000.28000.280015,000
Mar 04, 20190.29000.29000.29000.29000.290018,000
Mar 01, 20190.30000.30000.30000.30000.300084,821
Feb 28, 20190.30500.30500.30000.30000.3000170,000
Feb 27, 20190.31000.31000.31000.31000.310015,000
Feb 26, 20190.30500.30500.30500.30500.305012,400
Feb 25, 20190.29000.29000.29000.29000.29008,188
Feb 22, 20190.29000.31500.29000.31000.310018,200
Feb 21, 20190.27500.29000.27500.29000.2900699,239
Feb 20, 20190.27000.27000.26500.26500.2650559,351
Feb 19, 20190.25000.27500.25000.27000.2700293,322
Feb 18, 20190.23500.23500.23500.23500.23506,558
Feb 15, 20190.22500.24000.22500.23500.235032,922
Feb 14, 20190.22000.22000.22000.22000.2200299,942
Feb 13, 20190.22000.22000.22000.22000.2200299,942
Feb 12, 20190.25000.25000.25000.25000.250022,921
Feb 11, 20190.22000.23000.22000.23000.230040,079
Feb 08, 20190.22000.23000.22000.23000.230040,079
Feb 07, 20190.24000.24000.24000.24000.2400-
Feb 06, 20190.24000.24000.24000.24000.2400-
Feb 05, 20190.24000.24000.24000.24000.2400-
Feb 04, 20190.24000.24000.24000.24000.2400-
Feb 01, 20190.24000.24000.24000.24000.2400-
Jan 31, 20190.24000.24000.24000.24000.2400-
Jan 30, 20190.24000.24000.24000.24000.2400-
Jan 29, 20190.24000.24000.24000.24000.2400-
Jan 25, 20190.24000.24000.24000.24000.2400-
Jan 24, 20190.24000.24000.24000.24000.2400-
Jan 23, 20190.24000.24000.24000.24000.2400-
Jan 22, 20190.24000.24000.24000.24000.240019,153
Jan 21, 20190.21500.21500.21500.21500.2150-
Jan 18, 20190.21500.21500.21500.21500.2150-
Jan 17, 20190.21500.21500.21500.21500.2150318,350
Jan 16, 20190.21500.21500.21500.21500.2150-
Jan 15, 20190.21500.21500.21500.21500.2150-
Jan 14, 20190.21500.21500.21500.21500.2150-
Jan 11, 20190.21500.21500.21500.21500.2150-
Jan 10, 20190.21500.21500.21500.21500.2150-
Jan 09, 20190.21500.21500.21500.21500.2150-
Jan 08, 20190.21500.21500.21500.21500.2150-
Jan 07, 20190.21500.21500.21500.21500.2150-
Jan 04, 20190.21500.21500.21500.21500.2150-
Jan 03, 20190.21500.21500.21500.21500.2150-
Jan 02, 20190.21500.21500.21500.21500.2150-
Dec 31, 20180.21500.21500.21500.21500.2150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...