ORG.AX: Origin Energy Limited Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.5216

CLOSE 1.5171

Low

LOW 1.2

High

HIGH 1.79

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	1.72	1.75	1.71	1.71
01/03/1992	1.71	1.74	1.69	1.74
01/06/1992	1.77	1.79	1.74	1.74
01/07/1992	1.74	1.74	1.72	1.72
01/08/1992	1.72	1.73	1.71	1.72
01/09/1992	1.72	1.72	1.71	1.72
01/10/1992	1.73	1.73	1.72	1.72
01/13/1992	1.71	1.72	1.7	1.71
01/14/1992	1.71	1.71	1.68	1.68
01/15/1992	1.72	1.72	1.69	1.69
01/16/1992	1.7	1.71	1.68	1.68
01/17/1992	1.68	1.69	1.66	1.67
01/20/1992	1.68	1.71	1.68	1.7
01/21/1992	1.69	1.7	1.66	1.67
01/22/1992	1.65	1.67	1.63	1.66
01/23/1992	1.68	1.68	1.67	1.68
01/24/1992	1.67	1.67	1.64	1.66
01/28/1992	1.66	1.68	1.66	1.68
01/29/1992	1.68	1.68	1.64	1.64
01/30/1992	1.64	1.64	1.63	1.64
01/31/1992	1.65	1.65	1.64	1.64
02/03/1992	1.64	1.64	1.61	1.63
02/04/1992	1.63	1.64	1.61	1.64
02/05/1992	1.65	1.65	1.62	1.63
02/06/1992	1.64	1.64	1.62	1.62
02/07/1992	1.62	1.63	1.61	1.61
02/10/1992	1.61	1.62	1.6	1.62
02/11/1992	1.63	1.66	1.62	1.66
02/12/1992	1.67	1.69	1.66	1.67
02/13/1992	1.68	1.69	1.67	1.67
02/14/1992	1.67	1.67	1.65	1.65
02/17/1992	1.65	1.65	1.64	1.65
02/18/1992	1.65	1.65	1.64	1.64
02/19/1992	1.64	1.64	1.63	1.63
02/20/1992	1.63	1.63	1.62	1.62
02/21/1992	1.64	1.64	1.61	1.62
02/24/1992	1.62	1.64	1.61	1.63
02/25/1992	1.64	1.66	1.64	1.66
02/26/1992	1.66	1.67	1.66	1.67
02/27/1992	1.68	1.69	1.64	1.67
02/28/1992	1.65	1.65	1.62	1.63
03/02/1992	1.63	1.64	1.61	1.64
03/03/1992	1.64	1.65	1.61	1.61
03/04/1992	1.62	1.62	1.59	1.61
03/05/1992	1.61	1.61	1.6	1.6
03/06/1992	1.6	1.61	1.59	1.61
03/09/1992	1.61	1.61	1.59	1.59
03/10/1992	1.6	1.6	1.6	1.6
03/11/1992	1.61	1.62	1.6	1.61
03/12/1992	1.61	1.61	1.59	1.59
03/13/1992	1.6	1.6	1.56	1.57
03/16/1992	1.59	1.59	1.56	1.56
03/17/1992	1.57	1.57	1.55	1.55
03/18/1992	1.56	1.56	1.55	1.56
03/19/1992	1.56	1.59	1.55	1.59
03/20/1992	1.62	1.63	1.61	1.62
03/23/1992	1.63	1.64	1.62	1.63
03/24/1992	1.64	1.64	1.63	1.64
03/25/1992	1.64	1.66	1.64	1.64
03/26/1992	1.6	1.61	1.58	1.58
03/27/1992	1.58	1.58	1.57	1.58
03/30/1992	1.57	1.57	1.55	1.55
03/31/1992	1.55	1.58	1.55	1.57
04/01/1992	1.57	1.58	1.55	1.55
04/02/1992	1.55	1.55	1.49	1.51
04/03/1992	1.52	1.55	1.51	1.55
04/06/1992	1.56	1.61	1.55	1.6
04/07/1992	1.6	1.61	1.59	1.61
04/08/1992	1.59	1.6	1.57	1.59
04/09/1992	1.59	1.61	1.59	1.6
04/10/1992	1.62	1.68	1.62	1.67
04/13/1992	1.67	1.67	1.64	1.65
04/14/1992	1.64	1.65	1.63	1.64
04/15/1992	1.65	1.66	1.65	1.65
04/16/1992	1.66	1.66	1.65	1.65
04/21/1992	1.65	1.65	1.61	1.63
04/22/1992	1.64	1.64	1.61	1.64
04/23/1992	1.66	1.68	1.65	1.68
04/24/1992	1.69	1.7	1.68	1.69
04/27/1992	1.69	1.69	1.66	1.66
04/28/1992	1.66	1.69	1.66	1.69
04/29/1992	1.7	1.73	1.69	1.71
04/30/1992	1.74	1.79	1.74	1.76
05/01/1992	1.78	1.78	1.75	1.76
05/04/1992	1.76	1.78	1.75	1.76
05/05/1992	1.78	1.79	1.76	1.77
05/06/1992	1.77	1.79	1.76	1.77
05/07/1992	1.78	1.79	1.77	1.77
05/08/1992	1.77	1.78	1.76	1.78
05/11/1992	1.78	1.78	1.76	1.76
05/12/1992	1.78	1.79	1.77	1.79
05/13/1992	1.78	1.79	1.75	1.77
05/14/1992	1.77	1.77	1.73	1.74
05/15/1992	1.73	1.74	1.69	1.71
05/18/1992	1.71	1.75	1.7	1.73
05/19/1992	1.73	1.73	1.71	1.72
05/20/1992	1.71	1.72	1.67	1.72
05/21/1992	1.71	1.71	1.69	1.71
05/22/1992	1.71	1.72	1.69	1.7
05/25/1992	1.7	1.72	1.69	1.72
05/26/1992	1.72	1.72	1.71	1.71
05/27/1992	1.71	1.71	1.66	1.67
05/28/1992	1.68	1.7	1.68	1.69
05/29/1992	1.69	1.7	1.68	1.69
06/01/1992	1.68	1.69	1.68	1.68
06/02/1992	1.68	1.69	1.65	1.66
06/03/1992	1.63	1.64	1.59	1.61
06/04/1992	1.62	1.62	1.6	1.6
06/05/1992	1.6	1.62	1.6	1.62
06/09/1992	1.61	1.63	1.61	1.61
06/10/1992	1.61	1.62	1.6	1.61
06/11/1992	1.6	1.6	1.59	1.59
06/12/1992	1.6	1.6	1.55	1.56
06/15/1992	1.56	1.56	1.54	1.55
06/16/1992	1.56	1.57	1.55	1.57
06/17/1992	1.57	1.57	1.55	1.55
06/18/1992	1.54	1.56	1.53	1.55
06/19/1992	1.55	1.57	1.55	1.56
06/22/1992	1.56	1.58	1.55	1.57
06/23/1992	1.56	1.58	1.56	1.58
06/24/1992	1.59	1.59	1.58	1.58
06/25/1992	1.58	1.58	1.56	1.56
06/26/1992	1.56	1.57	1.55	1.56
06/29/1992	1.56	1.58	1.55	1.58
06/30/1992	1.58	1.58	1.56	1.56
07/01/1992	1.56	1.57	1.55	1.57
07/02/1992	1.58	1.6	1.58	1.6
07/03/1992	1.59	1.62	1.58	1.61
07/06/1992	1.61	1.64	1.61	1.63
07/07/1992	1.63	1.63	1.6	1.61
07/08/1992	1.59	1.59	1.58	1.58
07/09/1992	1.57	1.58	1.53	1.54
07/10/1992	1.55	1.55	1.54	1.55
07/13/1992	1.55	1.55	1.52	1.52
07/14/1992	1.53	1.53	1.52	1.52
07/15/1992	1.53	1.53	1.51	1.51
07/16/1992	1.51	1.55	1.51	1.51
07/17/1992	1.54	1.55	1.52	1.53
07/20/1992	1.52	1.52	1.5	1.51
07/21/1992	1.51	1.51	1.5	1.51
07/22/1992	1.52	1.53	1.49	1.49
07/23/1992	1.48	1.51	1.48	1.51
07/24/1992	1.51	1.51	1.5	1.51
07/27/1992	1.52	1.52	1.51	1.52
07/28/1992	1.52	1.52	1.49	1.51
07/29/1992	1.53	1.53	1.51	1.51
07/30/1992	1.52	1.52	1.49	1.51
07/31/1992	1.51	1.51	1.48	1.49
08/03/1992	1.49	1.49	1.48	1.49
08/04/1992	1.49	1.49	1.48	1.49
08/05/1992	1.48	1.49	1.47	1.48
08/06/1992	1.47	1.47	1.41	1.42
08/07/1992	1.42	1.44	1.41	1.42
08/10/1992	1.42	1.44	1.42	1.44
08/11/1992	1.44	1.45	1.44	1.44
08/12/1992	1.44	1.44	1.42	1.44
08/13/1992	1.44	1.45	1.43	1.45
08/14/1992	1.44	1.44	1.42	1.43
08/17/1992	1.44	1.44	1.43	1.44
08/18/1992	1.44	1.46	1.44	1.45
08/19/1992	1.46	1.47	1.45	1.47
08/20/1992	1.46	1.47	1.45	1.46
08/21/1992	1.47	1.47	1.46	1.47
08/24/1992	1.45	1.45	1.44	1.44
08/25/1992	1.44	1.44	1.41	1.41
08/26/1992	1.42	1.45	1.41	1.41
08/27/1992	1.43	1.43	1.41	1.41
08/28/1992	1.41	1.42	1.41	1.41
08/31/1992	1.41	1.41	1.36	1.38
09/01/1992	1.39	1.39	1.34	1.35
09/02/1992	1.34	1.34	1.28	1.3
09/03/1992	1.32	1.33	1.3	1.33
09/04/1992	1.34	1.35	1.33	1.34
09/07/1992	1.36	1.39	1.35	1.38
09/08/1992	1.38	1.39	1.32	1.33
09/09/1992	1.33	1.35	1.3	1.34
09/10/1992	1.35	1.35	1.32	1.35
09/11/1992	1.39	1.39	1.36	1.36
09/14/1992	1.41	1.44	1.4	1.44
09/15/1992	1.45	1.45	1.41	1.43
09/16/1992	1.42	1.42	1.41	1.42
09/17/1992	1.41	1.43	1.41	1.41
09/18/1992	1.43	1.44	1.41	1.41
09/21/1992	1.43	1.43	1.42	1.43
09/22/1992	1.42	1.42	1.4	1.41
09/23/1992	1.41	1.41	1.39	1.4
09/24/1992	1.39	1.41	1.38	1.41
09/25/1992	1.41	1.42	1.4	1.41
09/28/1992	1.4	1.41	1.38	1.38
09/29/1992	1.38	1.39	1.34	1.35
09/30/1992	1.34	1.35	1.32	1.33
10/01/1992	1.33	1.33	1.3	1.32
10/02/1992	1.33	1.33	1.32	1.33
10/05/1992	1.32	1.32	1.3	1.31
10/06/1992	1.3	1.31	1.28	1.31
10/07/1992	1.33	1.34	1.32	1.32
10/08/1992	1.34	1.4	1.34	1.39
10/09/1992	1.41	1.42	1.4	1.41
10/12/1992	1.41	1.42	1.4	1.41
10/13/1992	1.42	1.44	1.41	1.41
10/14/1992	1.41	1.42	1.39	1.4
10/15/1992	1.36	1.36	1.31	1.31
10/16/1992	1.3	1.31	1.28	1.3
10/19/1992	1.3	1.31	1.29	1.31
10/20/1992	1.32	1.33	1.32	1.32
10/21/1992	1.32	1.35	1.32	1.34
10/22/1992	1.34	1.34	1.31	1.31
10/23/1992	1.32	1.32	1.29	1.3
10/26/1992	1.31	1.32	1.27	1.29
10/27/1992	1.29	1.29	1.26	1.26
10/28/1992	1.26	1.26	1.23	1.25
10/29/1992	1.27	1.27	1.24	1.24
10/30/1992	1.24	1.24	1.23	1.24
11/02/1992	1.24	1.25	1.22	1.24
11/03/1992	1.24	1.27	1.23	1.26
11/04/1992	1.27	1.32	1.25	1.31
11/05/1992	1.31	1.33	1.3	1.32
11/06/1992	1.31	1.33	1.31	1.32
11/09/1992	1.32	1.35	1.32	1.34
11/10/1992	1.34	1.34	1.3	1.31
11/11/1992	1.32	1.32	1.28	1.28
11/12/1992	1.3	1.3	1.23	1.24
11/13/1992	1.25	1.25	1.22	1.23
11/16/1992	1.24	1.24	1.2	1.2
11/17/1992	1.21	1.27	1.21	1.24
11/18/1992	1.24	1.26	1.23	1.23
11/19/1992	1.27	1.27	1.25	1.25
11/20/1992	1.28	1.29	1.26	1.27
11/23/1992	1.29	1.32	1.28	1.3
11/24/1992	1.29	1.31	1.29	1.31
11/25/1992	1.33	1.37	1.33	1.33
11/26/1992	1.34	1.34	1.29	1.29
11/27/1992	1.3	1.31	1.29	1.31
11/30/1992	1.34	1.34	1.3	1.3
12/01/1992	1.31	1.32	1.3	1.32
12/02/1992	1.32	1.33	1.31	1.32
12/03/1992	1.32	1.33	1.31	1.31
12/04/1992	1.31	1.32	1.31	1.32
12/07/1992	1.32	1.32	1.31	1.32
12/08/1992	1.32	1.35	1.32	1.35
12/09/1992	1.36	1.39	1.36	1.39
12/10/1992	1.39	1.41	1.39	1.4
12/11/1992	1.4	1.41	1.38	1.38
12/14/1992	1.38	1.41	1.37	1.4
12/15/1992	1.4	1.43	1.4	1.4
12/16/1992	1.4	1.4	1.37	1.38
12/17/1992	1.37	1.4	1.36	1.39
12/18/1992	1.4	1.43	1.4	1.43
12/21/1992	1.45	1.48	1.44	1.45
12/22/1992	1.44	1.44	1.41	1.41
12/23/1992	1.41	1.43	1.41	1.41
12/24/1992	1.42	1.43	1.42	1.43
12/29/1992	1.43	1.45	1.43	1.45
12/30/1992	1.44	1.45	1.43	1.43
12/31/1992	1.45	1.45	1.43	1.44

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

1992 Historical Chart

Average

Low

High