ORG.AX
Origin Energy Limited
06:15:00
10.75 A$
0.0000 (%0.00)
Previous Close: 10.84
Day Low₺10.61
Day High₺10.87
ORG.AX: Origin Energy Limited Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6208
CLOSE 1.6208
Low
LOW 1.45
High
HIGH 1.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/02/1990 | 1.71 | 1.71 | 1.69 | 1.71 |
| 07/03/1990 | 1.72 | 1.72 | 1.71 | 1.72 |
| 07/04/1990 | 1.74 | 1.77 | 1.72 | 1.74 |
| 07/05/1990 | 1.78 | 1.78 | 1.75 | 1.78 |
| 07/06/1990 | 1.79 | 1.79 | 1.77 | 1.79 |
| 07/09/1990 | 1.83 | 1.84 | 1.8 | 1.83 |
| 07/10/1990 | 1.81 | 1.84 | 1.8 | 1.81 |
| 07/11/1990 | 1.83 | 1.84 | 1.8 | 1.83 |
| 07/12/1990 | 1.84 | 1.88 | 1.84 | 1.84 |
| 07/13/1990 | 1.85 | 1.87 | 1.83 | 1.85 |
| 07/16/1990 | 1.83 | 1.86 | 1.81 | 1.83 |
| 07/17/1990 | 1.86 | 1.87 | 1.82 | 1.86 |
| 07/18/1990 | 1.84 | 1.86 | 1.83 | 1.84 |
| 07/19/1990 | 1.82 | 1.83 | 1.8 | 1.82 |
| 07/20/1990 | 1.81 | 1.83 | 1.81 | 1.81 |
| 07/23/1990 | 1.81 | 1.82 | 1.78 | 1.81 |
| 07/24/1990 | 1.79 | 1.82 | 1.78 | 1.79 |
| 07/25/1990 | 1.78 | 1.81 | 1.78 | 1.78 |
| 07/26/1990 | 1.78 | 1.79 | 1.77 | 1.78 |
| 07/27/1990 | 1.75 | 1.77 | 1.74 | 1.75 |
| 07/30/1990 | 1.74 | 1.74 | 1.72 | 1.74 |
| 07/31/1990 | 1.77 | 1.77 | 1.74 | 1.77 |
| 08/01/1990 | 1.77 | 1.78 | 1.76 | 1.77 |
| 08/02/1990 | 1.78 | 1.81 | 1.77 | 1.78 |
| 08/03/1990 | 1.75 | 1.77 | 1.75 | 1.75 |
| 08/06/1990 | 1.7 | 1.73 | 1.69 | 1.7 |
| 08/07/1990 | 1.71 | 1.72 | 1.64 | 1.71 |
| 08/08/1990 | 1.69 | 1.73 | 1.69 | 1.69 |
| 08/09/1990 | 1.68 | 1.7 | 1.68 | 1.68 |
| 08/10/1990 | 1.68 | 1.71 | 1.68 | 1.68 |
| 08/13/1990 | 1.63 | 1.66 | 1.63 | 1.63 |
| 08/14/1990 | 1.63 | 1.64 | 1.62 | 1.63 |
| 08/15/1990 | 1.62 | 1.63 | 1.6 | 1.62 |
| 08/16/1990 | 1.62 | 1.62 | 1.61 | 1.62 |
| 08/17/1990 | 1.56 | 1.63 | 1.56 | 1.56 |
| 08/20/1990 | 1.6 | 1.61 | 1.56 | 1.6 |
| 08/21/1990 | 1.61 | 1.62 | 1.59 | 1.61 |
| 08/22/1990 | 1.58 | 1.61 | 1.57 | 1.58 |
| 08/23/1990 | 1.55 | 1.56 | 1.54 | 1.55 |
| 08/24/1990 | 1.55 | 1.57 | 1.5 | 1.55 |
| 08/27/1990 | 1.59 | 1.62 | 1.57 | 1.59 |
| 08/28/1990 | 1.64 | 1.65 | 1.62 | 1.64 |
| 08/29/1990 | 1.62 | 1.65 | 1.62 | 1.62 |
| 08/30/1990 | 1.62 | 1.64 | 1.62 | 1.62 |
| 08/31/1990 | 1.62 | 1.63 | 1.62 | 1.62 |
| 09/03/1990 | 1.62 | 1.63 | 1.61 | 1.62 |
| 09/04/1990 | 1.61 | 1.64 | 1.61 | 1.61 |
| 09/05/1990 | 1.58 | 1.61 | 1.57 | 1.58 |
| 09/06/1990 | 1.58 | 1.61 | 1.57 | 1.58 |
| 09/07/1990 | 1.56 | 1.58 | 1.55 | 1.56 |
| 09/10/1990 | 1.61 | 1.62 | 1.57 | 1.61 |
| 09/11/1990 | 1.61 | 1.62 | 1.6 | 1.61 |
| 09/12/1990 | 1.62 | 1.63 | 1.61 | 1.62 |
| 09/13/1990 | 1.59 | 1.63 | 1.59 | 1.59 |
| 09/14/1990 | 1.6 | 1.6 | 1.58 | 1.6 |
| 09/17/1990 | 1.59 | 1.61 | 1.58 | 1.59 |
| 09/18/1990 | 1.59 | 1.61 | 1.59 | 1.59 |
| 09/19/1990 | 1.59 | 1.59 | 1.57 | 1.59 |
| 09/20/1990 | 1.6 | 1.6 | 1.58 | 1.6 |
| 09/21/1990 | 1.57 | 1.58 | 1.57 | 1.57 |
| 09/24/1990 | 1.55 | 1.56 | 1.53 | 1.55 |
| 09/25/1990 | 1.51 | 1.53 | 1.49 | 1.51 |
| 09/26/1990 | 1.51 | 1.53 | 1.51 | 1.51 |
| 09/27/1990 | 1.52 | 1.53 | 1.51 | 1.52 |
| 09/28/1990 | 1.52 | 1.57 | 1.52 | 1.52 |
| 10/01/1990 | 1.54 | 1.55 | 1.52 | 1.54 |
| 10/02/1990 | 1.59 | 1.6 | 1.56 | 1.59 |
| 10/03/1990 | 1.58 | 1.59 | 1.56 | 1.58 |
| 10/04/1990 | 1.54 | 1.57 | 1.54 | 1.54 |
| 10/05/1990 | 1.52 | 1.55 | 1.52 | 1.52 |
| 10/08/1990 | 1.57 | 1.57 | 1.53 | 1.57 |
| 10/09/1990 | 1.57 | 1.58 | 1.55 | 1.57 |
| 10/10/1990 | 1.55 | 1.55 | 1.52 | 1.55 |
| 10/11/1990 | 1.55 | 1.56 | 1.54 | 1.55 |
| 10/12/1990 | 1.51 | 1.53 | 1.49 | 1.51 |
| 10/15/1990 | 1.45 | 1.51 | 1.45 | 1.45 |
| 10/16/1990 | 1.49 | 1.49 | 1.45 | 1.49 |
| 10/17/1990 | 1.51 | 1.51 | 1.48 | 1.51 |
| 10/18/1990 | 1.53 | 1.54 | 1.52 | 1.53 |
| 10/19/1990 | 1.55 | 1.56 | 1.54 | 1.55 |
| 10/22/1990 | 1.55 | 1.57 | 1.54 | 1.55 |
| 10/23/1990 | 1.56 | 1.57 | 1.55 | 1.56 |
| 10/24/1990 | 1.55 | 1.57 | 1.54 | 1.55 |
| 10/25/1990 | 1.56 | 1.56 | 1.53 | 1.56 |
| 10/26/1990 | 1.51 | 1.55 | 1.51 | 1.51 |
| 10/29/1990 | 1.52 | 1.53 | 1.49 | 1.52 |
| 10/30/1990 | 1.51 | 1.52 | 1.51 | 1.51 |
| 10/31/1990 | 1.49 | 1.51 | 1.49 | 1.49 |
| 11/01/1990 | 1.49 | 1.51 | 1.47 | 1.49 |
| 11/02/1990 | 1.51 | 1.51 | 1.48 | 1.51 |
| 11/05/1990 | 1.52 | 1.52 | 1.51 | 1.52 |
| 11/06/1990 | 1.53 | 1.55 | 1.52 | 1.53 |
| 11/07/1990 | 1.55 | 1.56 | 1.54 | 1.55 |
| 11/08/1990 | 1.59 | 1.6 | 1.56 | 1.59 |
| 11/09/1990 | 1.58 | 1.6 | 1.58 | 1.58 |
| 11/12/1990 | 1.52 | 1.61 | 1.52 | 1.52 |
| 11/13/1990 | 1.55 | 1.58 | 1.55 | 1.55 |
| 11/14/1990 | 1.58 | 1.58 | 1.56 | 1.58 |
| 11/15/1990 | 1.58 | 1.59 | 1.58 | 1.58 |
| 11/16/1990 | 1.6 | 1.61 | 1.58 | 1.6 |
| 11/19/1990 | 1.6 | 1.61 | 1.6 | 1.6 |
| 11/20/1990 | 1.63 | 1.63 | 1.6 | 1.63 |
| 11/21/1990 | 1.65 | 1.68 | 1.64 | 1.65 |
| 11/22/1990 | 1.64 | 1.66 | 1.64 | 1.64 |
| 11/23/1990 | 1.64 | 1.65 | 1.63 | 1.64 |
| 11/26/1990 | 1.64 | 1.65 | 1.62 | 1.64 |
| 11/27/1990 | 1.63 | 1.64 | 1.62 | 1.63 |
| 11/28/1990 | 1.62 | 1.64 | 1.62 | 1.62 |
| 11/29/1990 | 1.61 | 1.62 | 1.59 | 1.61 |
| 11/30/1990 | 1.55 | 1.59 | 1.55 | 1.55 |
| 12/03/1990 | 1.55 | 1.57 | 1.55 | 1.55 |
| 12/04/1990 | 1.55 | 1.55 | 1.54 | 1.55 |
| 12/05/1990 | 1.55 | 1.55 | 1.54 | 1.55 |
| 12/06/1990 | 1.55 | 1.56 | 1.55 | 1.55 |
| 12/07/1990 | 1.59 | 1.59 | 1.55 | 1.59 |
| 12/10/1990 | 1.58 | 1.59 | 1.58 | 1.58 |
| 12/11/1990 | 1.59 | 1.59 | 1.58 | 1.59 |
| 12/12/1990 | 1.59 | 1.59 | 1.58 | 1.59 |
| 12/13/1990 | 1.6 | 1.6 | 1.59 | 1.6 |
| 12/14/1990 | 1.61 | 1.61 | 1.58 | 1.61 |
| 12/17/1990 | 1.59 | 1.59 | 1.58 | 1.59 |
| 12/18/1990 | 1.58 | 1.6 | 1.58 | 1.58 |
| 12/19/1990 | 1.58 | 1.59 | 1.56 | 1.58 |
| 12/20/1990 | 1.59 | 1.59 | 1.58 | 1.59 |
| 12/21/1990 | 1.58 | 1.59 | 1.58 | 1.58 |
| 12/24/1990 | 1.6 | 1.6 | 1.58 | 1.6 |
| 12/27/1990 | 1.63 | 1.63 | 1.6 | 1.63 |
| 12/28/1990 | 1.63 | 1.63 | 1.61 | 1.63 |