ORG.AX: Origin Energy Limited Historical Data

1993 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 1.6437

CLOSE 1.6431

Low

LOW 1.3

High

HIGH 2.17

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	1.44	1.45	1.44	1.45
01/05/1993	1.45	1.47	1.44	1.44
01/06/1993	1.43	1.43	1.36	1.37
01/07/1993	1.37	1.39	1.35	1.38
01/08/1993	1.37	1.37	1.32	1.32
01/11/1993	1.32	1.36	1.3	1.35
01/12/1993	1.35	1.36	1.33	1.33
01/13/1993	1.33	1.34	1.32	1.33
01/14/1993	1.33	1.35	1.33	1.35
01/15/1993	1.35	1.36	1.33	1.36
01/18/1993	1.35	1.37	1.35	1.37
01/19/1993	1.37	1.38	1.35	1.38
01/20/1993	1.37	1.4	1.36	1.37
01/21/1993	1.37	1.38	1.37	1.38
01/22/1993	1.39	1.4	1.38	1.4
01/25/1993	1.4	1.42	1.39	1.4
01/26/1993	1.42	1.42	1.41	1.41
01/27/1993	1.42	1.44	1.39	1.41
01/28/1993	1.4	1.4	1.39	1.39
01/29/1993	1.39	1.4	1.37	1.4
02/01/1993	1.4	1.41	1.39	1.4
02/02/1993	1.41	1.41	1.4	1.4
02/03/1993	1.4	1.41	1.39	1.41
02/04/1993	1.42	1.42	1.4	1.4
02/05/1993	1.4	1.42	1.4	1.41
02/08/1993	1.42	1.44	1.42	1.44
02/09/1993	1.44	1.52	1.44	1.47
02/10/1993	1.45	1.48	1.45	1.47
02/11/1993	1.48	1.49	1.48	1.48
02/12/1993	1.48	1.49	1.47	1.48
02/15/1993	1.47	1.48	1.45	1.47
02/16/1993	1.47	1.48	1.47	1.47
02/17/1993	1.44	1.47	1.44	1.45
02/18/1993	1.46	1.47	1.45	1.47
02/19/1993	1.47	1.47	1.44	1.45
02/22/1993	1.47	1.47	1.44	1.45
02/23/1993	1.46	1.48	1.45	1.48
02/24/1993	1.47	1.49	1.47	1.49
02/25/1993	1.49	1.5	1.48	1.48
02/26/1993	1.48	1.48	1.46	1.48
03/01/1993	1.48	1.52	1.48	1.52
03/02/1993	1.53	1.59	1.51	1.55
03/03/1993	1.57	1.58	1.52	1.54
03/04/1993	1.53	1.55	1.53	1.55
03/05/1993	1.54	1.55	1.51	1.53
03/08/1993	1.54	1.56	1.53	1.53
03/09/1993	1.59	1.6	1.56	1.58
03/10/1993	1.59	1.63	1.59	1.63
03/11/1993	1.63	1.64	1.61	1.62
03/12/1993	1.63	1.65	1.57	1.59
03/15/1993	1.54	1.58	1.52	1.55
03/16/1993	1.56	1.58	1.55	1.56
03/17/1993	1.58	1.58	1.56	1.58
03/18/1993	1.57	1.59	1.56	1.58
03/19/1993	1.59	1.59	1.56	1.56
03/22/1993	1.58	1.58	1.55	1.55
03/23/1993	1.55	1.57	1.52	1.56
03/24/1993	1.57	1.57	1.55	1.56
03/25/1993	1.53	1.53	1.51	1.52
03/26/1993	1.53	1.55	1.52	1.53
03/29/1993	1.52	1.54	1.51	1.51
03/30/1993	1.52	1.52	1.49	1.51
03/31/1993	1.5	1.51	1.45	1.49
04/01/1993	1.49	1.49	1.44	1.44
04/02/1993	1.45	1.48	1.43	1.48
04/05/1993	1.47	1.49	1.46	1.48
04/06/1993	1.48	1.49	1.46	1.48
04/07/1993	1.48	1.48	1.47	1.48
04/08/1993	1.49	1.5	1.48	1.49
04/13/1993	1.52	1.55	1.51	1.53
04/14/1993	1.55	1.55	1.51	1.52
04/15/1993	1.52	1.54	1.52	1.52
04/16/1993	1.53	1.55	1.52	1.55
04/19/1993	1.57	1.58	1.55	1.55
04/20/1993	1.56	1.56	1.55	1.56
04/21/1993	1.56	1.56	1.53	1.53
04/22/1993	1.54	1.57	1.54	1.56
04/23/1993	1.56	1.56	1.55	1.55
04/26/1993	1.55	1.56	1.55	1.55
04/27/1993	1.54	1.55	1.52	1.53
04/28/1993	1.53	1.55	1.53	1.54
04/29/1993	1.54	1.54	1.49	1.49
04/30/1993	1.51	1.51	1.46	1.48
05/03/1993	1.49	1.49	1.48	1.48
05/04/1993	1.48	1.49	1.47	1.48
05/05/1993	1.49	1.52	1.48	1.5
05/06/1993	1.51	1.52	1.5	1.51
05/07/1993	1.51	1.51	1.48	1.48
05/10/1993	1.48	1.48	1.45	1.47
05/11/1993	1.47	1.49	1.47	1.48
05/12/1993	1.5	1.51	1.49	1.5
05/13/1993	1.5	1.51	1.47	1.47
05/14/1993	1.49	1.49	1.46	1.49
05/17/1993	1.49	1.49	1.46	1.48
05/18/1993	1.47	1.48	1.45	1.47
05/19/1993	1.47	1.47	1.45	1.46
05/20/1993	1.46	1.47	1.45	1.47
05/21/1993	1.46	1.47	1.44	1.45
05/24/1993	1.45	1.47	1.44	1.44
05/25/1993	1.45	1.45	1.43	1.45
05/26/1993	1.46	1.49	1.46	1.49
05/27/1993	1.5	1.52	1.49	1.51
05/28/1993	1.53	1.54	1.51	1.52
05/31/1993	1.5	1.51	1.47	1.51
06/01/1993	1.5	1.52	1.48	1.5
06/02/1993	1.5	1.51	1.48	1.51
06/03/1993	1.51	1.52	1.49	1.49
06/04/1993	1.5	1.5	1.47	1.48
06/07/1993	1.49	1.49	1.48	1.49
06/08/1993	1.49	1.49	1.47	1.48
06/09/1993	1.47	1.48	1.47	1.48
06/10/1993	1.48	1.48	1.48	1.48
06/11/1993	1.48	1.49	1.48	1.49
06/15/1993	1.49	1.51	1.49	1.49
06/16/1993	1.49	1.5	1.48	1.48
06/17/1993	1.49	1.49	1.48	1.48
06/18/1993	1.48	1.48	1.47	1.47
06/21/1993	1.46	1.48	1.44	1.44
06/22/1993	1.45	1.47	1.44	1.44
06/23/1993	1.45	1.45	1.44	1.44
06/24/1993	1.44	1.45	1.43	1.45
06/25/1993	1.47	1.47	1.44	1.44
06/28/1993	1.44	1.47	1.44	1.47
06/29/1993	1.48	1.48	1.47	1.48
06/30/1993	1.47	1.51	1.47	1.51
07/01/1993	1.49	1.52	1.48	1.52
07/02/1993	1.53	1.54	1.5	1.5
07/05/1993	1.49	1.49	1.48	1.48
07/06/1993	1.48	1.48	1.45	1.45
07/07/1993	1.45	1.46	1.44	1.46
07/08/1993	1.48	1.48	1.45	1.48
07/09/1993	1.48	1.48	1.45	1.47
07/12/1993	1.47	1.49	1.47	1.48
07/13/1993	1.48	1.48	1.47	1.48
07/14/1993	1.47	1.52	1.47	1.49
07/15/1993	1.49	1.51	1.48	1.51
07/16/1993	1.5	1.52	1.49	1.49
07/19/1993	1.49	1.5	1.48	1.48
07/20/1993	1.48	1.53	1.48	1.52
07/21/1993	1.51	1.53	1.51	1.51
07/22/1993	1.51	1.51	1.47	1.49
07/23/1993	1.49	1.51	1.49	1.49
07/26/1993	1.5	1.51	1.48	1.51
07/27/1993	1.51	1.52	1.49	1.49
07/28/1993	1.51	1.51	1.48	1.49
07/29/1993	1.5	1.55	1.49	1.51
07/30/1993	1.54	1.55	1.51	1.53
08/02/1993	1.54	1.55	1.52	1.55
08/03/1993	1.54	1.55	1.52	1.54
08/04/1993	1.53	1.56	1.53	1.56
08/05/1993	1.56	1.57	1.55	1.55
08/06/1993	1.55	1.55	1.54	1.55
08/09/1993	1.55	1.55	1.53	1.54
08/10/1993	1.55	1.55	1.53	1.55
08/11/1993	1.54	1.56	1.53	1.56
08/12/1993	1.58	1.59	1.57	1.58
08/13/1993	1.58	1.58	1.56	1.56
08/16/1993	1.56	1.58	1.56	1.58
08/17/1993	1.58	1.58	1.56	1.56
08/18/1993	1.56	1.61	1.56	1.58
08/19/1993	1.59	1.61	1.58	1.6
08/20/1993	1.6	1.6	1.58	1.59
08/23/1993	1.59	1.61	1.58	1.59
08/24/1993	1.6	1.61	1.58	1.59
08/25/1993	1.6	1.6	1.57	1.59
08/26/1993	1.6	1.61	1.58	1.59
08/27/1993	1.59	1.74	1.58	1.69
08/30/1993	1.71	1.74	1.7	1.73
08/31/1993	1.72	1.73	1.69	1.72
09/01/1993	1.72	1.82	1.67	1.78
09/02/1993	1.77	1.85	1.77	1.81
09/03/1993	1.79	1.82	1.77	1.82
09/06/1993	1.82	1.85	1.81	1.83
09/07/1993	1.83	1.85	1.82	1.84
09/08/1993	1.82	1.84	1.81	1.82
09/09/1993	1.82	1.82	1.81	1.81
09/10/1993	1.81	1.83	1.8	1.8
09/13/1993	1.81	1.82	1.8	1.82
09/14/1993	1.81	1.81	1.77	1.77
09/15/1993	1.77	1.78	1.76	1.77
09/16/1993	1.78	1.78	1.75	1.75
09/17/1993	1.77	1.78	1.77	1.77
09/20/1993	1.78	1.78	1.77	1.78
09/21/1993	1.77	1.78	1.76	1.78
09/22/1993	1.78	1.79	1.77	1.78
09/23/1993	1.78	1.78	1.74	1.77
09/24/1993	1.86	1.9	1.83	1.84
09/27/1993	1.85	1.86	1.84	1.85
09/28/1993	1.86	1.87	1.84	1.84
09/29/1993	1.8	1.81	1.79	1.8
09/30/1993	1.81	1.82	1.8	1.81
10/01/1993	1.81	1.82	1.8	1.82
10/04/1993	1.82	1.82	1.81	1.82
10/05/1993	1.82	1.84	1.82	1.84
10/06/1993	1.85	1.85	1.81	1.81
10/07/1993	1.84	1.84	1.81	1.83
10/08/1993	1.83	1.86	1.82	1.86
10/11/1993	1.86	1.89	1.86	1.88
10/12/1993	1.88	1.88	1.85	1.85
10/13/1993	1.87	1.87	1.84	1.84
10/14/1993	1.86	1.92	1.86	1.89
10/15/1993	1.92	1.97	1.92	1.95
10/18/1993	1.95	1.96	1.93	1.94
10/19/1993	1.94	1.94	1.88	1.9
10/20/1993	1.9	1.9	1.87	1.87
10/21/1993	1.91	1.94	1.9	1.93
10/22/1993	1.94	1.95	1.93	1.94
10/25/1993	1.95	1.96	1.94	1.95
10/26/1993	1.95	1.96	1.93	1.96
10/27/1993	1.96	1.99	1.96	1.99
10/28/1993	1.99	1.99	1.98	1.99
10/29/1993	2	2.01	1.99	2
11/01/1993	2.01	2.08	2	2.04
11/02/1993	2.03	2.04	2.02	2.04
11/03/1993	2.04	2.05	2.02	2.02
11/04/1993	2	2.02	1.99	2.02
11/05/1993	1.99	2	1.93	1.96
11/08/1993	1.97	1.97	1.93	1.95
11/09/1993	1.96	1.96	1.89	1.89
11/10/1993	1.92	1.93	1.89	1.91
11/11/1993	1.92	1.95	1.9	1.94
11/12/1993	1.97	2	1.96	1.99
11/15/1993	2.01	2.04	1.99	2
11/16/1993	2	2.05	1.99	2.05
11/17/1993	2.07	2.1	2.06	2.1
11/18/1993	2.09	2.11	2.07	2.07
11/19/1993	2.07	2.07	2.04	2.04
11/22/1993	2.04	2.04	2.01	2.03
11/23/1993	2.01	2.04	1.98	2
11/24/1993	2.01	2.03	1.99	2.02
11/25/1993	2.03	2.04	2.03	2.03
11/26/1993	2.04	2.05	2.02	2.03
11/29/1993	2.02	2.02	1.99	2
11/30/1993	2	2.01	1.97	1.98
12/01/1993	1.99	2	1.97	1.98
12/02/1993	2	2.02	1.99	2.02
12/03/1993	2.01	2.02	1.99	1.99
12/06/1993	2.01	2.02	2.01	2.02
12/07/1993	2.02	2.05	2.01	2.04
12/08/1993	2.06	2.09	2.05	2.08
12/09/1993	2.09	2.11	2.08	2.08
12/10/1993	2.08	2.08	2.03	2.05
12/13/1993	2.06	2.09	2.05	2.09
12/14/1993	2.09	2.09	2.06	2.06
12/15/1993	2.04	2.05	2.02	2.04
12/16/1993	2.05	2.05	2	2.01
12/17/1993	2.02	2.04	2.02	2.02
12/20/1993	2.03	2.03	1.99	1.99
12/21/1993	2	2	1.97	1.99
12/22/1993	1.98	1.98	1.97	1.98
12/23/1993	2	2.01	1.99	2.01
12/24/1993	2.01	2.03	2.01	2.02
12/29/1993	2.03	2.11	2.02	2.1
12/30/1993	2.11	2.17	2.11	2.14
12/31/1993	2.14	2.16	2.13	2.13

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

1993 Historical Chart

Average

Low

High