ORR.AX - OreCorp Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.24500.24500.24500.24500.2450-
Jul 18, 20190.25000.25000.24500.24500.2450107,175
Jul 17, 20190.24000.24000.24000.24000.2400117,908
Jul 16, 20190.24000.24000.24000.24000.240086,521
Jul 15, 20190.24000.24500.24000.24000.240050,000
Jul 12, 20190.24500.24500.24500.24500.2450-
Jul 11, 20190.24000.24500.24000.24500.2450141,164
Jul 10, 20190.22000.22000.22000.22000.2200-
Jul 09, 20190.22000.22000.22000.22000.2200-
Jul 08, 20190.22000.22000.22000.22000.2200-
Jul 05, 20190.22000.22000.22000.22000.22007,480
Jul 04, 20190.22500.22500.22500.22500.2250-
Jul 03, 20190.22500.22500.22500.22500.225018,462
Jul 02, 20190.22000.22000.22000.22000.2200-
Jul 01, 20190.22000.22000.22000.22000.2200-
Jun 28, 20190.22000.22000.22000.22000.2200133,552
Jun 27, 20190.21500.21500.21500.21500.2150285,000
Jun 26, 20190.21000.21000.21000.21000.2100-
Jun 25, 20190.22000.22000.20500.21000.2100348,343
Jun 24, 20190.24500.24500.24500.24500.2450-
Jun 21, 20190.24500.24500.24500.24500.245023,836
Jun 20, 20190.20500.22000.20500.22000.2200849,432
Jun 19, 20190.23000.23000.20000.20000.2000219,955
Jun 18, 20190.24000.24000.22500.22500.225046,448
Jun 17, 20190.24500.24500.23500.23500.235083,269
Jun 14, 20190.23000.23000.23000.23000.2300-
Jun 13, 20190.23000.23000.23000.23000.230018,438
Jun 12, 20190.23000.23000.22500.22500.22506,692
Jun 11, 20190.22000.22000.22000.22000.2200-
Jun 07, 20190.22000.22000.22000.22000.2200-
Jun 06, 20190.22000.22000.22000.22000.220054,545
Jun 05, 20190.25000.25000.22000.22000.2200234,580
Jun 04, 20190.24500.24500.24500.24500.2450-
Jun 03, 20190.24500.24500.24500.24500.2450-
May 31, 20190.26500.26500.24000.24500.245083,488
May 30, 20190.27000.27000.27000.27000.2700-
May 29, 20190.27000.27000.27000.27000.2700-
May 28, 20190.27000.27000.27000.27000.2700-
May 27, 20190.27000.27000.27000.27000.2700-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...