ORG.AX: Origin Energy Limited Historical Data

1996 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 1.6571

CLOSE 1.6585

Low

LOW 1.47

High

HIGH 1.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	1.71	1.73	1.71	1.72
01/03/1996	1.73	1.76	1.72	1.76
01/04/1996	1.77	1.77	1.73	1.74
01/05/1996	1.73	1.78	1.73	1.78
01/08/1996	1.77	1.8	1.76	1.78
01/09/1996	1.78	1.78	1.76	1.77
01/10/1996	1.75	1.75	1.72	1.72
01/11/1996	1.71	1.73	1.7	1.72
01/12/1996	1.72	1.74	1.71	1.74
01/15/1996	1.72	1.73	1.71	1.73
01/16/1996	1.73	1.75	1.73	1.75
01/17/1996	1.75	1.76	1.72	1.72
01/18/1996	1.71	1.74	1.7	1.71
01/19/1996	1.72	1.73	1.71	1.72
01/22/1996	1.71	1.71	1.67	1.69
01/23/1996	1.68	1.69	1.66	1.67
01/24/1996	1.66	1.67	1.65	1.66
01/25/1996	1.67	1.68	1.66	1.67
01/29/1996	1.68	1.71	1.68	1.71
01/30/1996	1.71	1.72	1.7	1.72
01/31/1996	1.71	1.73	1.71	1.71
02/01/1996	1.72	1.72	1.7	1.72
02/02/1996	1.71	1.73	1.71	1.72
02/05/1996	1.72	1.73	1.71	1.73
02/06/1996	1.72	1.75	1.72	1.74
02/07/1996	1.75	1.78	1.75	1.78
02/08/1996	1.79	1.81	1.78	1.81
02/09/1996	1.8	1.81	1.79	1.8
02/12/1996	1.8	1.82	1.8	1.82
02/13/1996	1.81	1.84	1.81	1.84
02/14/1996	1.84	1.88	1.84	1.85
02/15/1996	1.85	1.85	1.83	1.84
02/16/1996	1.82	1.83	1.81	1.82
02/19/1996	1.81	1.82	1.79	1.8
02/20/1996	1.79	1.79	1.76	1.77
02/21/1996	1.75	1.77	1.74	1.77
02/22/1996	1.79	1.8	1.77	1.78
02/23/1996	1.8	1.81	1.77	1.8
02/26/1996	1.8	1.82	1.79	1.81
02/27/1996	1.79	1.82	1.79	1.8
02/28/1996	1.79	1.81	1.79	1.8
02/29/1996	1.8	1.8	1.78	1.78
03/01/1996	1.79	1.85	1.79	1.83
03/04/1996	1.87	1.89	1.84	1.85
03/05/1996	1.84	1.85	1.82	1.83
03/06/1996	1.83	1.85	1.82	1.83
03/07/1996	1.81	1.81	1.76	1.76
03/08/1996	1.73	1.74	1.72	1.74
03/11/1996	1.68	1.71	1.64	1.65
03/12/1996	1.72	1.72	1.68	1.72
03/13/1996	1.71	1.72	1.7	1.7
03/14/1996	1.7	1.73	1.7	1.71
03/15/1996	1.72	1.73	1.71	1.72
03/18/1996	1.71	1.71	1.69	1.69
03/19/1996	1.7	1.74	1.7	1.71
03/20/1996	1.71	1.72	1.69	1.72
03/21/1996	1.71	1.72	1.7	1.71
03/22/1996	1.71	1.72	1.69	1.72
03/25/1996	1.72	1.77	1.72	1.76
03/26/1996	1.76	1.77	1.76	1.76
03/27/1996	1.76	1.77	1.73	1.74
03/28/1996	1.74	1.74	1.71	1.71
03/29/1996	1.71	1.72	1.69	1.69
04/01/1996	1.69	1.71	1.69	1.71
04/02/1996	1.71	1.72	1.71	1.72
04/03/1996	1.72	1.72	1.7	1.71
04/04/1996	1.71	1.71	1.7	1.71
04/09/1996	1.69	1.71	1.68	1.7
04/10/1996	1.7	1.71	1.69	1.71
04/11/1996	1.71	1.73	1.69	1.71
04/12/1996	1.72	1.76	1.72	1.74
04/15/1996	1.74	1.75	1.72	1.73
04/16/1996	1.69	1.69	1.67	1.68
04/17/1996	1.68	1.68	1.66	1.67
04/18/1996	1.66	1.69	1.66	1.67
04/19/1996	1.66	1.67	1.65	1.66
04/22/1996	1.65	1.67	1.65	1.67
04/23/1996	1.66	1.68	1.66	1.67
04/24/1996	1.68	1.7	1.67	1.69
04/26/1996	1.67	1.7	1.67	1.7
04/29/1996	1.69	1.7	1.69	1.7
04/30/1996	1.69	1.69	1.66	1.68
05/01/1996	1.67	1.68	1.66	1.66
05/02/1996	1.66	1.68	1.66	1.66
05/03/1996	1.66	1.66	1.64	1.64
05/06/1996	1.64	1.65	1.64	1.65
05/07/1996	1.65	1.65	1.63	1.64
05/08/1996	1.64	1.65	1.63	1.64
05/09/1996	1.65	1.66	1.61	1.63
05/10/1996	1.62	1.63	1.59	1.61
05/13/1996	1.63	1.63	1.6	1.63
05/14/1996	1.64	1.64	1.61	1.62
05/15/1996	1.62	1.63	1.61	1.62
05/16/1996	1.61	1.62	1.61	1.61
05/17/1996	1.61	1.62	1.61	1.62
05/20/1996	1.63	1.64	1.61	1.61
05/21/1996	1.62	1.64	1.61	1.62
05/22/1996	1.62	1.64	1.61	1.63
05/23/1996	1.63	1.65	1.62	1.62
05/24/1996	1.62	1.63	1.61	1.62
05/27/1996	1.63	1.63	1.61	1.61
05/28/1996	1.62	1.63	1.61	1.61
05/29/1996	1.62	1.63	1.6	1.61
05/30/1996	1.61	1.63	1.61	1.63
05/31/1996	1.63	1.66	1.63	1.66
06/03/1996	1.64	1.66	1.61	1.64
06/04/1996	1.64	1.67	1.64	1.66
06/05/1996	1.66	1.66	1.65	1.66
06/06/1996	1.66	1.66	1.64	1.65
06/07/1996	1.64	1.65	1.64	1.64
06/11/1996	1.65	1.66	1.64	1.66
06/12/1996	1.65	1.68	1.64	1.67
06/13/1996	1.66	1.68	1.66	1.67
06/14/1996	1.67	1.69	1.67	1.69
06/17/1996	1.67	1.69	1.66	1.66
06/18/1996	1.67	1.68	1.67	1.68
06/19/1996	1.68	1.69	1.67	1.67
06/20/1996	1.68	1.69	1.68	1.69
06/21/1996	1.69	1.71	1.69	1.7
06/24/1996	1.7	1.72	1.7	1.72
06/25/1996	1.71	1.71	1.7	1.71
06/26/1996	1.7	1.71	1.69	1.7
06/27/1996	1.68	1.69	1.68	1.69
06/28/1996	1.68	1.7	1.66	1.67
07/01/1996	1.67	1.71	1.67	1.7
07/02/1996	1.69	1.71	1.69	1.71
07/03/1996	1.71	1.72	1.68	1.68
07/04/1996	1.67	1.7	1.66	1.66
07/05/1996	1.67	1.67	1.65	1.66
07/08/1996	1.64	1.64	1.61	1.61
07/09/1996	1.62	1.63	1.6	1.61
07/10/1996	1.62	1.62	1.54	1.57
07/11/1996	1.58	1.58	1.55	1.55
07/12/1996	1.53	1.54	1.5	1.51
07/15/1996	1.51	1.52	1.51	1.52
07/16/1996	1.48	1.52	1.47	1.52
07/17/1996	1.52	1.53	1.51	1.53
07/18/1996	1.53	1.54	1.53	1.54
07/19/1996	1.58	1.58	1.55	1.56
07/22/1996	1.56	1.56	1.53	1.55
07/23/1996	1.54	1.55	1.54	1.54
07/24/1996	1.54	1.56	1.53	1.53
07/25/1996	1.54	1.55	1.53	1.53
07/26/1996	1.55	1.56	1.54	1.54
07/29/1996	1.56	1.56	1.52	1.52
07/30/1996	1.52	1.53	1.51	1.52
07/31/1996	1.56	1.58	1.55	1.57
08/01/1996	1.57	1.58	1.56	1.58
08/02/1996	1.59	1.61	1.59	1.61
08/05/1996	1.62	1.66	1.61	1.64
08/06/1996	1.63	1.64	1.61	1.61
08/07/1996	1.62	1.62	1.59	1.61
08/08/1996	1.61	1.63	1.6	1.61
08/09/1996	1.6	1.62	1.59	1.61
08/12/1996	1.61	1.61	1.6	1.6
08/13/1996	1.61	1.61	1.6	1.61
08/14/1996	1.59	1.61	1.58	1.6
08/15/1996	1.6	1.61	1.59	1.6
08/16/1996	1.6	1.6	1.58	1.58
08/19/1996	1.59	1.61	1.58	1.61
08/20/1996	1.6	1.61	1.58	1.58
08/21/1996	1.59	1.59	1.56	1.58
08/22/1996	1.58	1.58	1.56	1.56
08/23/1996	1.57	1.57	1.52	1.55
08/26/1996	1.54	1.55	1.53	1.54
08/27/1996	1.53	1.54	1.51	1.51
08/28/1996	1.51	1.53	1.5	1.53
08/29/1996	1.53	1.54	1.52	1.53
08/30/1996	1.52	1.53	1.51	1.53
09/02/1996	1.53	1.53	1.52	1.53
09/03/1996	1.53	1.53	1.52	1.52
09/04/1996	1.52	1.53	1.51	1.52
09/05/1996	1.53	1.55	1.52	1.55
09/06/1996	1.55	1.57	1.54	1.55
09/09/1996	1.56	1.58	1.56	1.56
09/10/1996	1.57	1.58	1.55	1.56
09/11/1996	1.56	1.57	1.55	1.56
09/12/1996	1.56	1.57	1.55	1.56
09/13/1996	1.56	1.59	1.56	1.58
09/16/1996	1.6	1.61	1.59	1.6
09/17/1996	1.6	1.61	1.58	1.58
09/18/1996	1.58	1.59	1.57	1.57
09/19/1996	1.56	1.58	1.55	1.55
09/20/1996	1.55	1.58	1.55	1.58
09/23/1996	1.56	1.58	1.56	1.58
09/24/1996	1.58	1.61	1.58	1.59
09/25/1996	1.59	1.61	1.59	1.61
09/26/1996	1.61	1.63	1.61	1.61
09/27/1996	1.61	1.64	1.61	1.63
09/30/1996	1.63	1.66	1.63	1.64
10/01/1996	1.63	1.67	1.61	1.67
10/02/1996	1.64	1.68	1.64	1.67
10/03/1996	1.67	1.69	1.65	1.66
10/04/1996	1.64	1.65	1.63	1.65
10/07/1996	1.66	1.66	1.64	1.66
10/08/1996	1.65	1.66	1.64	1.66
10/09/1996	1.65	1.67	1.65	1.67
10/10/1996	1.65	1.68	1.65	1.66
10/11/1996	1.66	1.66	1.63	1.64
10/14/1996	1.64	1.66	1.63	1.64
10/15/1996	1.64	1.64	1.61	1.63
10/16/1996	1.62	1.63	1.61	1.62
10/17/1996	1.61	1.62	1.61	1.62
10/18/1996	1.63	1.64	1.61	1.62
10/21/1996	1.62	1.63	1.61	1.62
10/22/1996	1.61	1.61	1.61	1.61
10/23/1996	1.61	1.61	1.6	1.6
10/24/1996	1.61	1.62	1.61	1.62
10/25/1996	1.61	1.62	1.58	1.59
10/28/1996	1.6	1.61	1.59	1.6
10/29/1996	1.59	1.6	1.58	1.59
10/30/1996	1.59	1.61	1.58	1.59
10/31/1996	1.58	1.59	1.57	1.58
11/01/1996	1.58	1.58	1.55	1.56
11/04/1996	1.57	1.58	1.56	1.58
11/05/1996	1.58	1.58	1.58	1.58
11/06/1996	1.59	1.59	1.58	1.58
11/07/1996	1.59	1.59	1.58	1.59
11/08/1996	1.59	1.61	1.59	1.6
11/11/1996	1.6	1.61	1.57	1.57
11/12/1996	1.58	1.58	1.56	1.57
11/13/1996	1.57	1.58	1.56	1.56
11/14/1996	1.57	1.58	1.56	1.58
11/15/1996	1.58	1.61	1.58	1.61
11/18/1996	1.61	1.63	1.59	1.6
11/19/1996	1.59	1.59	1.58	1.58
11/20/1996	1.59	1.62	1.58	1.6
11/21/1996	1.61	1.61	1.58	1.6
11/22/1996	1.6	1.6	1.58	1.58
11/25/1996	1.59	1.61	1.58	1.58
11/26/1996	1.59	1.61	1.58	1.6
11/27/1996	1.6	1.61	1.59	1.6
11/28/1996	1.6	1.61	1.59	1.61
11/29/1996	1.61	1.63	1.6	1.62
12/02/1996	1.63	1.67	1.62	1.65
12/03/1996	1.65	1.71	1.64	1.71
12/04/1996	1.7	1.75	1.69	1.73
12/05/1996	1.73	1.77	1.73	1.76
12/06/1996	1.75	1.75	1.65	1.65
12/09/1996	1.68	1.7	1.67	1.68
12/10/1996	1.7	1.73	1.69	1.72
12/11/1996	1.73	1.74	1.71	1.73
12/12/1996	1.7	1.76	1.7	1.75
12/13/1996	1.72	1.74	1.69	1.69
12/16/1996	1.7	1.72	1.7	1.71
12/17/1996	1.71	1.71	1.68	1.69
12/18/1996	1.71	1.71	1.69	1.69
12/19/1996	1.7	1.71	1.69	1.71
12/20/1996	1.71	1.75	1.71	1.75
12/23/1996	1.75	1.77	1.75	1.75
12/24/1996	1.74	1.77	1.74	1.76
12/27/1996	1.76	1.8	1.76	1.8
12/30/1996	1.8	1.83	1.8	1.82
12/31/1996	1.81	1.83	1.8	1.81

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

1996 Historical Chart

Average

Low

High