ORG.AX: Origin Energy Limited Historical Data

1999 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 1.237

CLOSE 1.2369

Low

LOW 1.12

High

HIGH 1.43

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	1.17	1.2	1.17	1.19
01/05/1999	1.19	1.21	1.16	1.16
01/06/1999	1.16	1.17	1.15	1.15
01/07/1999	1.19	1.2	1.17	1.18
01/08/1999	1.19	1.2	1.17	1.2
01/11/1999	1.21	1.24	1.21	1.24
01/12/1999	1.24	1.24	1.22	1.22
01/13/1999	1.21	1.21	1.18	1.19
01/14/1999	1.18	1.21	1.18	1.2
01/15/1999	1.18	1.22	1.17	1.22
01/18/1999	1.23	1.23	1.2	1.2
01/19/1999	1.2	1.21	1.18	1.19
01/20/1999	1.19	1.21	1.18	1.21
01/21/1999	1.2	1.21	1.18	1.18
01/22/1999	1.18	1.19	1.17	1.19
01/25/1999	1.18	1.19	1.17	1.18
01/27/1999	1.18	1.19	1.17	1.17
01/28/1999	1.17	1.17	1.15	1.15
01/29/1999	1.16	1.17	1.15	1.15
02/01/1999	1.16	1.17	1.15	1.16
02/02/1999	1.16	1.16	1.14	1.14
02/03/1999	1.15	1.19	1.14	1.18
02/04/1999	1.18	1.19	1.17	1.19
02/05/1999	1.19	1.21	1.18	1.2
02/08/1999	1.2	1.21	1.19	1.19
02/09/1999	1.2	1.21	1.17	1.17
02/10/1999	1.17	1.17	1.16	1.17
02/11/1999	1.18	1.18	1.15	1.15
02/12/1999	1.17	1.17	1.14	1.15
02/15/1999	1.16	1.16	1.14	1.15
02/16/1999	1.15	1.16	1.14	1.15
02/17/1999	1.15	1.16	1.14	1.15
02/18/1999	1.15	1.16	1.14	1.15
02/19/1999	1.16	1.18	1.16	1.18
02/22/1999	1.18	1.19	1.18	1.18
02/23/1999	1.19	1.2	1.18	1.18
02/24/1999	1.19	1.19	1.18	1.19
02/25/1999	1.18	1.19	1.17	1.17
02/26/1999	1.17	1.18	1.17	1.17
03/01/1999	1.17	1.19	1.16	1.18
03/02/1999	1.18	1.18	1.17	1.18
03/03/1999	1.17	1.19	1.17	1.17
03/04/1999	1.17	1.18	1.17	1.18
03/05/1999	1.19	1.19	1.17	1.18
03/08/1999	1.19	1.19	1.18	1.18
03/09/1999	1.18	1.19	1.17	1.17
03/10/1999	1.17	1.18	1.17	1.18
03/11/1999	1.18	1.18	1.16	1.16
03/12/1999	1.17	1.17	1.16	1.16
03/15/1999	1.18	1.19	1.17	1.18
03/16/1999	1.18	1.19	1.17	1.18
03/17/1999	1.19	1.19	1.18	1.19
03/18/1999	1.15	1.17	1.15	1.17
03/19/1999	1.17	1.19	1.17	1.18
03/22/1999	1.18	1.18	1.16	1.17
03/23/1999	1.17	1.18	1.16	1.17
03/24/1999	1.16	1.17	1.16	1.17
03/25/1999	1.17	1.18	1.16	1.17
03/26/1999	1.18	1.19	1.18	1.18
03/29/1999	1.18	1.19	1.17	1.18
03/30/1999	1.19	1.2	1.19	1.19
03/31/1999	1.18	1.19	1.15	1.15
04/01/1999	1.16	1.17	1.15	1.16
04/02/1999	1.13	1.13	1.13	1.13
04/05/1999	1.13	1.13	1.13	1.13
04/06/1999	1.17	1.17	1.15	1.16
04/07/1999	1.15	1.18	1.15	1.17
04/08/1999	1.17	1.18	1.16	1.17
04/09/1999	1.17	1.17	1.16	1.16
04/12/1999	1.16	1.16	1.13	1.14
04/13/1999	1.15	1.15	1.13	1.13
04/14/1999	1.13	1.15	1.12	1.15
04/15/1999	1.15	1.17	1.15	1.16
04/16/1999	1.17	1.18	1.16	1.18
04/19/1999	1.19	1.2	1.18	1.19
04/20/1999	1.19	1.23	1.19	1.21
04/21/1999	1.21	1.24	1.2	1.24
04/22/1999	1.25	1.28	1.24	1.25
04/23/1999	1.25	1.26	1.23	1.25
04/26/1999	1.24	1.24	1.23	1.23
04/27/1999	1.24	1.24	1.23	1.23
04/28/1999	1.24	1.24	1.2	1.2
04/29/1999	1.21	1.22	1.2	1.22
04/30/1999	1.23	1.25	1.22	1.25
05/03/1999	1.25	1.27	1.25	1.27
05/04/1999	1.29	1.31	1.29	1.31
05/05/1999	1.3	1.32	1.29	1.32
05/06/1999	1.32	1.32	1.3	1.31
05/07/1999	1.31	1.38	1.3	1.36
05/10/1999	1.37	1.38	1.34	1.36
05/11/1999	1.35	1.35	1.3	1.33
05/12/1999	1.34	1.39	1.32	1.39
05/13/1999	1.38	1.38	1.34	1.37
05/14/1999	1.38	1.38	1.31	1.35
05/17/1999	1.31	1.36	1.31	1.36
05/18/1999	1.35	1.37	1.35	1.36
05/19/1999	1.36	1.37	1.35	1.37
05/20/1999	1.37	1.39	1.37	1.37
05/21/1999	1.36	1.38	1.34	1.36
05/24/1999	1.36	1.36	1.34	1.34
05/25/1999	1.32	1.35	1.31	1.33
05/26/1999	1.31	1.34	1.31	1.32
05/27/1999	1.32	1.32	1.28	1.3
05/28/1999	1.27	1.28	1.26	1.26
05/31/1999	1.25	1.26	1.24	1.25
06/01/1999	1.24	1.25	1.22	1.22
06/02/1999	1.21	1.25	1.2	1.24
06/03/1999	1.24	1.29	1.24	1.28
06/04/1999	1.28	1.28	1.24	1.24
06/07/1999	1.25	1.26	1.23	1.26
06/08/1999	1.25	1.28	1.25	1.27
06/09/1999	1.26	1.29	1.25	1.28
06/10/1999	1.27	1.33	1.26	1.31
06/11/1999	1.3	1.31	1.29	1.3
06/14/1999	1.28	1.28	1.28	1.28
06/15/1999	1.29	1.32	1.29	1.31
06/16/1999	1.31	1.31	1.26	1.28
06/17/1999	1.3	1.3	1.27	1.28
06/18/1999	1.28	1.29	1.25	1.29
06/21/1999	1.28	1.32	1.27	1.31
06/22/1999	1.3	1.35	1.29	1.34
06/23/1999	1.32	1.37	1.32	1.36
06/24/1999	1.36	1.36	1.36	1.36
06/25/1999	1.35	1.37	1.32	1.35
06/28/1999	1.32	1.35	1.32	1.35
06/29/1999	1.33	1.36	1.33	1.34
06/30/1999	1.34	1.35	1.29	1.29
07/01/1999	1.32	1.34	1.3	1.34
07/02/1999	1.34	1.34	1.31	1.33
07/05/1999	1.34	1.36	1.33	1.36
07/06/1999	1.36	1.36	1.34	1.36
07/07/1999	1.36	1.36	1.34	1.35
07/08/1999	1.35	1.37	1.34	1.36
07/09/1999	1.37	1.39	1.35	1.38
07/12/1999	1.39	1.41	1.37	1.41
07/13/1999	1.4	1.41	1.39	1.4
07/14/1999	1.4	1.4	1.31	1.32
07/15/1999	1.34	1.36	1.32	1.35
07/16/1999	1.35	1.35	1.3	1.31
07/19/1999	1.34	1.36	1.33	1.36
07/20/1999	1.34	1.37	1.33	1.36
07/21/1999	1.32	1.33	1.32	1.32
07/22/1999	1.32	1.32	1.27	1.28
07/23/1999	1.28	1.3	1.27	1.3
07/26/1999	1.29	1.31	1.27	1.28
07/27/1999	1.28	1.28	1.25	1.27
07/28/1999	1.28	1.29	1.28	1.29
07/29/1999	1.3	1.3	1.28	1.3
07/30/1999	1.28	1.3	1.28	1.3
08/02/1999	1.28	1.29	1.28	1.29
08/03/1999	1.28	1.31	1.28	1.3
08/04/1999	1.3	1.3	1.27	1.28
08/05/1999	1.27	1.29	1.27	1.27
08/06/1999	1.28	1.28	1.26	1.27
08/09/1999	1.26	1.26	1.21	1.22
08/10/1999	1.22	1.23	1.19	1.22
08/11/1999	1.21	1.21	1.19	1.2
08/12/1999	1.21	1.23	1.2	1.22
08/13/1999	1.22	1.22	1.19	1.2
08/16/1999	1.22	1.23	1.21	1.23
08/17/1999	1.24	1.25	1.23	1.24
08/18/1999	1.25	1.28	1.25	1.28
08/19/1999	1.27	1.31	1.26	1.3
08/20/1999	1.3	1.32	1.3	1.3
08/23/1999	1.31	1.32	1.3	1.31
08/24/1999	1.31	1.32	1.29	1.3
08/25/1999	1.31	1.31	1.29	1.29
08/26/1999	1.29	1.3	1.27	1.29
08/27/1999	1.26	1.27	1.23	1.24
08/30/1999	1.24	1.25	1.23	1.23
08/31/1999	1.22	1.23	1.21	1.21
09/01/1999	1.22	1.23	1.21	1.23
09/02/1999	1.23	1.25	1.21	1.21
09/03/1999	1.21	1.24	1.21	1.23
09/06/1999	1.26	1.26	1.24	1.25
09/07/1999	1.29	1.34	1.28	1.33
09/08/1999	1.36	1.36	1.28	1.29
09/09/1999	1.29	1.33	1.29	1.33
09/10/1999	1.34	1.41	1.34	1.41
09/13/1999	1.39	1.43	1.39	1.41
09/14/1999	1.39	1.41	1.36	1.36
09/15/1999	1.34	1.34	1.29	1.3
09/16/1999	1.29	1.31	1.27	1.28
09/17/1999	1.3	1.3	1.28	1.29
09/20/1999	1.27	1.27	1.23	1.25
09/21/1999	1.24	1.25	1.23	1.24
09/22/1999	1.22	1.26	1.22	1.26
09/23/1999	1.26	1.27	1.25	1.26
09/24/1999	1.25	1.26	1.24	1.25
09/27/1999	1.24	1.24	1.21	1.22
09/28/1999	1.22	1.24	1.22	1.24
09/29/1999	1.24	1.24	1.22	1.23
09/30/1999	1.22	1.24	1.18	1.18
10/01/1999	1.21	1.23	1.2	1.21
10/04/1999	1.21	1.22	1.21	1.22
10/05/1999	1.23	1.25	1.21	1.25
10/06/1999	1.24	1.24	1.21	1.23
10/07/1999	1.24	1.25	1.21	1.25
10/08/1999	1.25	1.25	1.23	1.23
10/11/1999	1.23	1.24	1.22	1.24
10/12/1999	1.24	1.32	1.24	1.32
10/13/1999	1.29	1.34	1.28	1.29
10/14/1999	1.28	1.33	1.26	1.33
10/15/1999	1.34	1.35	1.32	1.34
10/18/1999	1.27	1.31	1.27	1.3
10/19/1999	1.31	1.33	1.27	1.3
10/20/1999	1.36	1.37	1.28	1.3
10/21/1999	1.29	1.29	1.19	1.22
10/22/1999	1.23	1.23	1.19	1.21
10/25/1999	1.21	1.22	1.19	1.21
10/26/1999	1.21	1.24	1.21	1.24
10/27/1999	1.22	1.23	1.2	1.2
10/28/1999	1.21	1.21	1.17	1.18
10/29/1999	1.2	1.2	1.17	1.19
11/01/1999	1.2	1.21	1.19	1.2
11/02/1999	1.2	1.2	1.19	1.2
11/03/1999	1.2	1.21	1.19	1.19
11/04/1999	1.19	1.2	1.18	1.18
11/05/1999	1.19	1.19	1.16	1.17
11/08/1999	1.17	1.18	1.13	1.14
11/09/1999	1.16	1.16	1.15	1.15
11/10/1999	1.15	1.18	1.15	1.16
11/11/1999	1.16	1.18	1.16	1.18
11/12/1999	1.19	1.19	1.16	1.17
11/15/1999	1.18	1.18	1.16	1.16
11/16/1999	1.16	1.16	1.15	1.16
11/17/1999	1.16	1.17	1.16	1.17
11/18/1999	1.16	1.18	1.16	1.18
11/19/1999	1.18	1.2	1.18	1.19
11/22/1999	1.19	1.19	1.17	1.17
11/23/1999	1.18	1.18	1.15	1.15
11/24/1999	1.15	1.15	1.13	1.14
11/25/1999	1.16	1.21	1.16	1.21
11/26/1999	1.23	1.26	1.2	1.21
11/29/1999	1.22	1.24	1.21	1.21
11/30/1999	1.22	1.22	1.16	1.18
12/01/1999	1.18	1.18	1.16	1.17
12/02/1999	1.19	1.2	1.18	1.2
12/03/1999	1.2	1.21	1.18	1.2
12/06/1999	1.2	1.21	1.18	1.19
12/07/1999	1.18	1.19	1.17	1.18
12/08/1999	1.19	1.2	1.17	1.2
12/09/1999	1.2	1.22	1.2	1.2
12/10/1999	1.2	1.22	1.2	1.21
12/13/1999	1.21	1.22	1.21	1.21
12/14/1999	1.21	1.24	1.21	1.24
12/15/1999	1.24	1.24	1.22	1.23
12/16/1999	1.23	1.25	1.23	1.24
12/17/1999	1.23	1.24	1.2	1.21
12/20/1999	1.21	1.21	1.18	1.2
12/21/1999	1.19	1.19	1.18	1.18
12/22/1999	1.18	1.19	1.18	1.19
12/23/1999	1.18	1.19	1.17	1.19
12/24/1999	1.19	1.21	1.19	1.2
12/27/1999	1.18	1.18	1.18	1.18
12/28/1999	1.18	1.18	1.18	1.18
12/29/1999	1.2	1.2	1.19	1.2
12/30/1999	1.19	1.19	1.18	1.19
12/31/1999	1.17	1.17	1.17	1.17

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

1999 Historical Chart

Average

Low

High