Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Origin Energy Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORG.AX: Origin Energy Limited Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.7135
CLOSE 1.7154

Low

LOW 1.55

High

HIGH 1.9
DATEOPENHIGHLOWCLOSE
01/03/19951.71.741.71.73
01/04/19951.721.741.721.73
01/05/19951.731.731.711.71
01/06/19951.711.721.671.67
01/09/19951.681.681.661.67
01/10/19951.661.671.631.65
01/11/19951.651.681.641.64
01/12/19951.651.651.631.64
01/13/19951.641.651.631.63
01/16/19951.651.661.631.65
01/17/19951.661.661.641.65
01/18/19951.641.661.631.65
01/19/19951.661.681.651.67
01/20/19951.661.691.651.69
01/23/19951.671.681.651.65
01/24/19951.651.681.651.68
01/25/19951.671.691.661.68
01/27/19951.681.691.671.68
01/30/19951.661.681.661.67
01/31/19951.661.671.641.65
02/01/19951.651.681.651.67
02/02/19951.671.721.671.72
02/03/19951.721.741.711.74
02/06/19951.751.771.751.77
02/07/19951.761.781.751.76
02/08/19951.751.771.751.76
02/09/19951.761.81.751.8
02/10/19951.81.821.81.8
02/13/19951.81.811.81.81
02/14/19951.81.81.791.79
02/15/19951.781.781.761.77
02/16/19951.771.781.761.78
02/17/19951.781.781.761.77
02/20/19951.761.771.741.75
02/21/19951.751.751.751.75
02/22/19951.751.771.751.76
02/23/19951.771.791.771.78
02/24/19951.781.821.781.8
02/27/19951.791.811.781.81
02/28/19951.811.841.811.83
03/01/19951.861.881.841.87
03/02/19951.861.871.811.81
03/03/19951.791.791.751.77
03/06/19951.771.771.751.75
03/07/19951.751.761.751.76
03/08/19951.751.751.721.72
03/09/19951.741.741.721.73
03/10/19951.731.741.721.73
03/13/19951.731.761.721.73
03/14/19951.721.741.711.73
03/15/19951.741.761.731.75
03/16/19951.741.791.741.77
03/17/19951.791.81.761.76
03/20/19951.751.761.721.73
03/21/19951.741.751.721.75
03/22/19951.741.741.721.73
03/23/19951.731.751.721.75
03/24/19951.741.771.741.77
03/27/19951.791.81.781.79
03/28/19951.791.831.791.81
03/29/19951.821.821.791.8
03/30/19951.741.741.731.74
03/31/19951.751.751.721.74
04/03/19951.731.751.731.75
04/04/19951.751.761.741.76
04/05/19951.781.821.771.82
04/06/19951.791.821.791.79
04/07/19951.791.811.771.81
04/10/19951.811.811.771.8
04/11/19951.791.831.791.81
04/12/19951.811.831.811.83
04/13/19951.841.851.811.82
04/18/19951.821.821.81.8
04/19/19951.81.831.81.82
04/20/19951.821.821.791.79
04/21/19951.791.791.741.74
04/24/19951.751.751.721.73
04/26/19951.711.721.71.71
04/27/19951.71.751.71.74
04/28/19951.761.781.751.76
05/01/19951.751.751.721.73
05/02/19951.721.731.691.69
05/03/19951.691.721.691.7
05/04/19951.741.751.721.75
05/05/19951.751.761.741.74
05/08/19951.731.771.721.75
05/09/19951.771.81.761.79
05/10/19951.771.821.761.79
05/11/19951.791.791.751.75
05/12/19951.761.771.741.75
05/15/19951.761.761.721.72
05/16/19951.731.741.721.73
05/17/19951.731.751.721.73
05/18/19951.721.721.711.72
05/19/19951.691.721.681.71
05/22/19951.711.751.711.74
05/23/19951.751.781.751.78
05/24/19951.791.811.761.76
05/25/19951.761.761.681.74
05/26/19951.741.751.731.74
05/29/19951.721.761.721.75
05/30/19951.751.751.731.74
05/31/19951.741.761.741.76
06/01/19951.761.771.751.76
06/02/19951.761.761.741.74
06/05/19951.721.741.721.74
06/06/19951.741.771.741.77
06/07/19951.761.781.761.77
06/08/19951.761.761.741.75
06/09/19951.731.741.721.74
06/13/19951.721.731.721.73
06/14/19951.741.741.711.73
06/15/19951.721.741.711.74
06/16/19951.731.741.711.73
06/19/19951.721.731.721.72
06/20/19951.731.731.721.72
06/21/19951.721.731.711.72
06/22/19951.731.731.711.73
06/23/19951.741.771.741.76
06/26/19951.761.781.751.77
06/27/19951.761.781.751.77
06/28/19951.771.781.761.78
06/29/19951.791.811.781.78
06/30/19951.781.781.751.78
07/03/19951.761.781.751.77
07/04/19951.771.791.771.79
07/05/19951.781.791.761.79
07/06/19951.791.81.771.79
07/07/19951.81.811.81.8
07/10/19951.821.851.821.82
07/11/19951.821.871.821.84
07/12/19951.841.871.841.86
07/13/19951.871.91.871.89
07/14/19951.891.891.871.88
07/17/19951.861.871.851.86
07/18/19951.861.881.841.86
07/19/19951.851.851.81.82
07/20/19951.791.811.771.77
07/21/19951.791.851.791.81
07/24/19951.811.831.811.82
07/25/19951.841.841.821.83
07/26/19951.841.851.831.83
07/27/19951.831.841.821.83
07/28/19951.831.831.81.81
07/31/19951.81.811.81.81
08/01/19951.811.821.81.81
08/02/19951.81.811.81.81
08/03/19951.771.771.721.74
08/04/19951.721.741.71.73
08/07/19951.711.721.711.72
08/08/19951.711.721.71.71
08/09/19951.71.71.681.69
08/10/19951.691.721.691.71
08/11/19951.691.721.691.72
08/14/19951.711.731.71.72
08/15/19951.731.731.711.73
08/16/19951.721.731.711.72
08/17/19951.721.721.681.69
08/18/19951.681.681.651.66
08/21/19951.661.661.611.64
08/22/19951.641.641.631.63
08/23/19951.641.661.641.65
08/24/19951.651.671.651.67
08/25/19951.671.681.661.67
08/28/19951.671.691.671.68
08/29/19951.681.681.671.68
08/30/19951.681.711.681.7
08/31/19951.71.721.71.71
09/01/19951.721.721.691.69
09/04/19951.691.711.691.69
09/05/19951.71.71.681.69
09/06/19951.71.711.71.71
09/07/19951.711.721.671.67
09/08/19951.671.671.651.66
09/11/19951.661.681.661.66
09/12/19951.661.681.661.68
09/13/19951.71.71.691.7
09/14/19951.691.71.671.68
09/15/19951.681.711.671.71
09/18/19951.71.721.691.71
09/19/19951.71.711.681.69
09/20/19951.681.691.671.67
09/21/19951.681.681.651.66
09/22/19951.661.661.641.64
09/25/19951.641.671.641.64
09/26/19951.651.661.651.65
09/27/19951.651.661.651.66
09/28/19951.661.671.651.65
09/29/19951.661.71.661.69
10/02/19951.691.711.681.7
10/03/19951.631.651.621.64
10/04/19951.641.651.631.64
10/05/19951.631.641.631.64
10/06/19951.641.661.631.66
10/09/19951.671.671.661.66
10/10/19951.661.661.641.65
10/11/19951.641.661.641.66
10/12/19951.671.691.661.68
10/13/19951.681.691.651.66
10/16/19951.661.681.651.65
10/17/19951.651.661.651.65
10/18/19951.651.671.641.64
10/19/19951.631.641.611.63
10/20/19951.641.641.611.61
10/23/19951.611.611.61.61
10/24/19951.61.611.61.61
10/25/19951.631.641.611.63
10/26/19951.611.631.611.62
10/27/19951.61.61.591.59
10/30/19951.61.611.581.58
10/31/19951.581.591.571.58
11/01/19951.581.581.561.57
11/02/19951.581.581.581.58
11/03/19951.591.611.581.6
11/06/19951.61.611.581.6
11/07/19951.61.61.591.59
11/08/19951.61.61.591.59
11/09/19951.61.621.61.61
11/10/19951.611.611.591.61
11/13/19951.611.611.591.59
11/14/19951.581.591.551.58
11/15/19951.581.591.571.58
11/16/19951.581.591.581.58
11/17/19951.591.61.581.59
11/20/19951.591.591.581.58
11/21/19951.581.611.581.61
11/22/19951.611.611.591.61
11/23/19951.611.611.591.61
11/24/19951.611.621.611.61
11/27/19951.611.631.611.62
11/28/19951.621.631.621.63
11/29/19951.631.641.621.63
11/30/19951.631.631.611.61
12/01/19951.611.641.611.63
12/04/19951.631.651.631.65
12/05/19951.651.681.651.67
12/06/19951.671.691.651.67
12/07/19951.661.671.661.67
12/08/19951.651.681.651.68
12/11/19951.681.711.681.7
12/12/19951.711.731.711.73
12/13/19951.721.731.71.71
12/14/19951.711.721.681.69
12/15/19951.671.691.661.69
12/18/19951.681.711.671.7
12/19/19951.661.71.661.67
12/20/19951.691.71.691.69
12/21/19951.681.71.671.7
12/22/19951.691.71.691.69
12/27/19951.71.71.691.7
12/28/19951.71.71.681.7
12/29/19951.691.721.691.72