ORG.AX: Origin Energy Limited Historical Data

1997 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 1.9445

CLOSE 1.95

Low

LOW 1.64

High

HIGH 2.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	1.78	1.82	1.77	1.8
01/03/1997	1.79	1.8	1.78	1.8
01/06/1997	1.81	1.81	1.76	1.79
01/07/1997	1.76	1.78	1.75	1.78
01/08/1997	1.78	1.81	1.78	1.79
01/09/1997	1.78	1.81	1.78	1.78
01/10/1997	1.78	1.79	1.76	1.77
01/13/1997	1.77	1.78	1.76	1.76
01/14/1997	1.75	1.76	1.72	1.74
01/15/1997	1.75	1.76	1.72	1.74
01/16/1997	1.73	1.74	1.7	1.73
01/17/1997	1.73	1.74	1.73	1.74
01/20/1997	1.74	1.77	1.74	1.74
01/21/1997	1.74	1.74	1.72	1.72
01/22/1997	1.73	1.74	1.72	1.72
01/23/1997	1.71	1.74	1.71	1.73
01/24/1997	1.72	1.73	1.71	1.73
01/28/1997	1.71	1.72	1.7	1.71
01/29/1997	1.72	1.73	1.71	1.73
01/30/1997	1.73	1.74	1.72	1.72
01/31/1997	1.72	1.73	1.71	1.72
02/03/1997	1.71	1.73	1.7	1.72
02/04/1997	1.71	1.72	1.7	1.7
02/05/1997	1.71	1.73	1.7	1.73
02/06/1997	1.72	1.75	1.72	1.73
02/07/1997	1.74	1.75	1.73	1.74
02/10/1997	1.74	1.75	1.74	1.74
02/11/1997	1.74	1.75	1.74	1.75
02/12/1997	1.75	1.79	1.75	1.78
02/13/1997	1.79	1.82	1.79	1.82
02/14/1997	1.82	1.83	1.79	1.81
02/17/1997	1.8	1.82	1.8	1.81
02/18/1997	1.82	1.83	1.8	1.83
02/19/1997	1.83	1.87	1.83	1.84
02/20/1997	1.82	1.83	1.8	1.81
02/21/1997	1.8	1.83	1.79	1.82
02/24/1997	1.82	1.84	1.82	1.83
02/25/1997	1.83	1.85	1.83	1.84
02/26/1997	1.84	1.84	1.81	1.81
02/27/1997	1.8	1.81	1.78	1.78
02/28/1997	1.77	1.8	1.75	1.77
03/03/1997	1.76	1.78	1.74	1.75
03/04/1997	1.76	1.77	1.73	1.74
03/05/1997	1.72	1.79	1.72	1.77
03/06/1997	1.79	1.86	1.79	1.85
03/07/1997	1.86	1.97	1.85	1.92
03/10/1997	1.93	1.99	1.93	1.96
03/11/1997	1.97	1.98	1.92	1.94
03/12/1997	1.92	1.94	1.9	1.9
03/13/1997	1.88	1.92	1.88	1.92
03/14/1997	1.9	1.91	1.86	1.91
03/17/1997	1.92	1.93	1.9	1.91
03/18/1997	1.9	1.92	1.86	1.87
03/19/1997	1.85	1.85	1.84	1.84
03/20/1997	1.86	1.86	1.84	1.85
03/21/1997	1.84	1.86	1.83	1.83
03/24/1997	1.83	1.85	1.81	1.84
03/25/1997	1.87	1.91	1.85	1.9
03/26/1997	1.9	1.94	1.9	1.93
03/27/1997	1.94	1.94	1.9	1.91
04/01/1997	1.79	1.83	1.79	1.82
04/02/1997	1.85	1.85	1.81	1.81
04/03/1997	1.79	1.81	1.78	1.81
04/04/1997	1.81	1.82	1.81	1.81
04/07/1997	1.82	1.82	1.81	1.81
04/08/1997	1.82	1.83	1.81	1.82
04/09/1997	1.82	1.82	1.81	1.82
04/10/1997	1.82	1.86	1.82	1.86
04/11/1997	1.84	1.85	1.84	1.85
04/14/1997	1.81	1.85	1.81	1.84
04/15/1997	1.85	1.85	1.84	1.84
04/16/1997	1.87	1.88	1.87	1.88
04/17/1997	1.88	1.89	1.88	1.89
04/18/1997	1.88	1.93	1.88	1.93
04/21/1997	1.94	1.94	1.92	1.94
04/22/1997	1.93	1.93	1.91	1.92
04/23/1997	1.94	1.95	1.92	1.93
04/24/1997	1.92	1.94	1.92	1.92
04/28/1997	1.92	1.93	1.89	1.89
04/29/1997	1.87	1.91	1.87	1.91
04/30/1997	1.92	1.94	1.9	1.91
05/01/1997	1.92	1.92	1.89	1.92
05/02/1997	1.89	1.92	1.89	1.91
05/05/1997	1.92	1.92	1.87	1.89
05/06/1997	1.9	1.92	1.89	1.91
05/07/1997	1.89	1.94	1.89	1.94
05/08/1997	1.92	1.97	1.9	1.96
05/09/1997	1.94	1.99	1.94	1.95
05/12/1997	1.96	1.97	1.92	1.93
05/13/1997	1.92	1.92	1.88	1.88
05/14/1997	1.87	1.91	1.86	1.91
05/15/1997	1.91	1.94	1.9	1.94
05/16/1997	1.94	1.99	1.93	1.98
05/19/1997	1.94	1.97	1.93	1.94
05/20/1997	1.94	1.94	1.91	1.91
05/21/1997	1.93	1.94	1.92	1.93
05/22/1997	1.94	1.94	1.92	1.92
05/23/1997	1.94	1.97	1.92	1.93
05/26/1997	1.96	2.02	1.95	2.01
05/27/1997	1.99	2.01	1.98	2
05/28/1997	2	2.04	1.99	2.04
05/29/1997	2.03	2.07	2.02	2.06
05/30/1997	2.06	2.14	2.06	2.12
06/02/1997	2.1	2.15	2.1	2.14
06/03/1997	2.12	2.12	2.05	2.08
06/04/1997	2.07	2.07	2.03	2.06
06/05/1997	2.05	2.07	2.05	2.05
06/06/1997	2.05	2.05	2.02	2.05
06/10/1997	2.07	2.09	2.05	2.08
06/11/1997	2.09	2.1	2.05	2.05
06/12/1997	2.06	2.09	2.05	2.08
06/13/1997	2.08	2.09	2.05	2.07
06/16/1997	2.1	2.15	2.08	2.13
06/17/1997	2.1	2.18	2.09	2.15
06/18/1997	2.12	2.13	2.08	2.09
06/19/1997	2.08	2.14	2.07	2.14
06/20/1997	2.15	2.15	2.12	2.12
06/23/1997	2.12	2.14	2.1	2.12
06/24/1997	2.09	2.12	2.08	2.1
06/25/1997	2.13	2.15	2.12	2.12
06/26/1997	2.1	2.15	2.08	2.14
06/27/1997	2.13	2.15	2.12	2.13
06/30/1997	2.13	2.14	2.1	2.1
07/01/1997	2.1	2.1	2.06	2.08
07/02/1997	2.09	2.15	2.09	2.15
07/03/1997	2.14	2.22	2.12	2.2
07/04/1997	2.19	2.21	2.15	2.16
07/07/1997	2.14	2.14	2.09	2.09
07/08/1997	2.08	2.12	2.06	2.08
07/09/1997	2.1	2.16	2.1	2.14
07/10/1997	2.11	2.17	2.1	2.17
07/11/1997	2.16	2.22	2.15	2.21
07/14/1997	2.21	2.21	2.14	2.15
07/15/1997	2.13	2.13	2.05	2.05
07/16/1997	2.07	2.08	2.03	2.03
07/17/1997	2.05	2.06	2.02	2.02
07/18/1997	2.03	2.04	1.99	2
07/21/1997	1.98	2	1.97	1.99
07/22/1997	1.99	2.03	1.99	2.02
07/23/1997	2.06	2.09	2.06	2.07
07/24/1997	2.07	2.08	2.05	2.06
07/25/1997	2.05	2.07	2.05	2.06
07/28/1997	2.06	2.11	2.06	2.1
07/29/1997	2.09	2.1	2.07	2.08
07/30/1997	2.09	2.12	2.08	2.1
07/31/1997	2.1	2.12	2.07	2.12
08/01/1997	2.11	2.11	2.07	2.08
08/04/1997	2.07	2.08	2.05	2.05
08/05/1997	2.05	2.06	2.01	2.03
08/06/1997	2.02	2.07	2.02	2.07
08/07/1997	2.08	2.1	2.08	2.1
08/08/1997	2.09	2.09	2.06	2.07
08/11/1997	2.03	2.04	1.97	1.98
08/12/1997	1.98	2	1.95	1.96
08/13/1997	1.93	1.95	1.91	1.94
08/14/1997	1.94	1.94	1.92	1.92
08/15/1997	1.92	1.99	1.92	1.97
08/18/1997	1.87	1.94	1.81	1.93
08/19/1997	1.96	1.97	1.94	1.95
08/20/1997	1.96	1.97	1.94	1.95
08/21/1997	1.97	2.01	1.97	2
08/22/1997	1.98	2.02	1.97	1.99
08/25/1997	2	2.03	2	2.02
08/26/1997	2.02	2.03	2.02	2.03
08/27/1997	2.01	2.04	2	2.03
08/28/1997	2.03	2.05	2.02	2.03
08/29/1997	2.01	2.02	1.99	2
09/01/1997	1.99	2.02	1.98	2.02
09/02/1997	2.02	2.02	1.94	1.97
09/03/1997	2.01	2.03	2	2.01
09/04/1997	2.02	2.04	2.02	2.02
09/05/1997	2.02	2.05	2.02	2.04
09/08/1997	2.04	2.07	2.04	2.07
09/09/1997	2.07	2.12	2.07	2.09
09/10/1997	2.07	2.09	2.04	2.08
09/11/1997	2.06	2.1	2.06	2.09
09/12/1997	2.08	2.08	2.03	2.04
09/15/1997	2.04	2.05	2.02	2.04
09/16/1997	2	2.02	2	2.02
09/17/1997	2.04	2.06	2.02	2.02
09/18/1997	2.02	2.04	2.01	2.04
09/19/1997	2.05	2.08	2.04	2.06
09/22/1997	2.06	2.09	2.05	2.08
09/23/1997	2.09	2.09	2.07	2.08
09/24/1997	2.07	2.07	2.06	2.06
09/25/1997	2.06	2.09	2.06	2.08
09/26/1997	2.07	2.1	2.06	2.09
09/29/1997	2.11	2.12	2.07	2.11
09/30/1997	2.12	2.12	2.08	2.11
10/01/1997	2.1	2.18	2.09	2.18
10/02/1997	2.19	2.24	2.18	2.22
10/03/1997	2.21	2.21	2.19	2.2
10/06/1997	2.18	2.2	2.17	2.2
10/07/1997	2.2	2.21	2.17	2.21
10/08/1997	2.21	2.26	2.21	2.25
10/09/1997	2.22	2.24	2.22	2.24
10/10/1997	2.19	2.26	2.18	2.25
10/13/1997	2.24	2.25	2.21	2.23
10/14/1997	2.22	2.23	2.15	2.17
10/15/1997	2.16	2.16	2.12	2.13
10/16/1997	2.12	2.12	2.08	2.1
10/17/1997	2.07	2.1	2.06	2.1
10/20/1997	2.05	2.08	2.05	2.06
10/21/1997	2.07	2.08	2.04	2.07
10/22/1997	2.08	2.1	2.05	2.09
10/23/1997	2.08	2.09	2.04	2.08
10/24/1997	2.01	2.06	1.98	2.01
10/27/1997	1.9	1.99	1.88	1.99
10/28/1997	1.78	1.81	1.64	1.77
10/29/1997	1.82	2.01	1.82	1.94
10/30/1997	2.02	2.02	1.87	1.9
10/31/1997	1.86	1.9	1.8	1.89
11/03/1997	1.9	1.95	1.87	1.95
11/04/1997	1.98	2.01	1.96	1.97
11/05/1997	1.96	1.96	1.91	1.94
11/06/1997	1.92	1.93	1.88	1.92
11/07/1997	1.92	1.93	1.9	1.92
11/10/1997	1.88	1.92	1.87	1.92
11/11/1997	1.9	1.92	1.89	1.9
11/12/1997	1.91	1.92	1.9	1.92
11/13/1997	1.86	1.91	1.85	1.91
11/14/1997	1.92	1.93	1.88	1.9
11/17/1997	1.91	1.92	1.89	1.91
11/18/1997	1.92	1.92	1.82	1.87
11/19/1997	1.87	1.88	1.82	1.83
11/20/1997	1.83	1.83	1.74	1.74
11/21/1997	1.76	1.77	1.73	1.73
11/24/1997	1.74	1.74	1.68	1.7
11/25/1997	1.67	1.74	1.64	1.71
11/26/1997	1.72	1.77	1.72	1.75
11/27/1997	1.74	1.8	1.74	1.79
11/28/1997	1.82	1.89	1.81	1.87
12/01/1997	1.87	1.94	1.87	1.94
12/02/1997	1.95	1.97	1.92	1.94
12/03/1997	1.92	1.98	1.89	1.89
12/04/1997	1.88	1.89	1.81	1.89
12/05/1997	1.89	1.94	1.86	1.86
12/08/1997	1.91	1.95	1.87	1.91
12/09/1997	1.91	1.97	1.9	1.96
12/10/1997	1.95	1.97	1.93	1.96
12/11/1997	1.94	1.95	1.9	1.95
12/12/1997	1.92	1.96	1.89	1.94
12/15/1997	1.95	1.95	1.88	1.95
12/16/1997	1.94	1.95	1.9	1.92
12/17/1997	1.91	1.92	1.84	1.88
12/18/1997	1.88	1.92	1.88	1.92
12/19/1997	1.88	1.89	1.85	1.86
12/22/1997	1.85	1.87	1.79	1.86
12/23/1997	1.87	1.92	1.87	1.92
12/24/1997	1.9	1.95	1.89	1.95
12/29/1997	1.95	1.95	1.92	1.94
12/30/1997	1.97	1.99	1.94	1.94
12/31/1997	1.94	1.96	1.94	1.96

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

1997 Historical Chart

Average

Low

High