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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3505
CLOSE 1.3509

Low

LOW 0.8584

High

HIGH 1.85
DATEOPENHIGHLOWCLOSE
01/03/20001.171.171.171.17
01/04/20001.191.21.181.19
01/05/20001.181.181.171.18
01/06/20001.191.191.171.18
01/07/20001.181.21.181.2
01/10/20001.21.221.21.21
01/11/20001.221.231.221.22
01/12/20001.211.231.211.22
01/13/20001.191.21.191.2
01/14/20001.21.221.21.22
01/17/20001.211.231.211.23
01/18/20001.231.241.231.24
01/19/20001.231.231.211.22
01/20/20001.211.241.211.24
01/21/20001.231.261.231.24
01/24/20001.241.251.241.24
01/25/20001.221.241.221.23
01/26/20001.21.21.21.2
01/27/20001.231.241.211.21
01/28/20001.211.231.211.22
01/31/20001.211.211.21.2
02/01/20001.21.211.191.21
02/02/20001.21.21.181.19
02/03/20001.191.191.161.17
02/04/20001.171.171.141.15
02/07/20001.141.141.131.13
02/08/20001.111.111.081.1
02/09/20001.091.11.071.08
02/10/20001.071.081.041.08
02/11/20001.071.091.071.08
02/14/20001.071.081.051.07
02/15/20001.051.081.041.06
02/16/20001.051.061.021.02
02/17/20001.011.010.98960.9896
02/18/20001.011.020.99941.02
02/21/20001.321.361.241.27
02/22/20001.271.271.241.25
02/23/20001.241.241.091.12
02/24/20001.151.151.011.01
02/25/20001.011.040.92441.02
02/28/200011.030.9741.01
02/29/20001.021.030.98221.03
03/01/20001.031.071.021.06
03/02/20001.061.060.94921.01
03/03/20001.011.050.94920.974
03/06/20000.95740.96570.86670.9657
03/07/20000.93270.93270.87490.8832
03/08/20000.88320.93270.85840.9327
03/09/20000.97581.080.95951.03
03/10/20001.041.041.021.02
03/13/20001.021.11.021.07
03/14/20001.061.081.021.06
03/15/20001.041.071.021.02
03/16/20001.021.041.021.02
03/17/20001.031.061.021.02
03/20/20001.021.040.99211.02
03/21/20001.021.161.021.07
03/22/20001.121.121.071.1
03/23/20001.111.111.071.07
03/24/20001.081.151.071.14
03/27/20001.171.241.171.24
03/28/20001.361.411.311.32
03/29/20001.321.331.251.26
03/30/20001.291.31.241.24
03/31/20001.231.231.161.16
04/03/20001.171.221.171.21
04/04/20001.231.241.141.15
04/05/20001.161.171.111.11
04/06/20001.141.191.111.14
04/07/20001.151.181.081.1
04/10/20001.111.121.091.1
04/11/20001.11.11.061.06
04/12/20001.071.081.021.08
04/13/20001.11.171.11.15
04/14/20001.131.141.071.08
04/17/20000.98071.040.97580.9758
04/18/20001.031.111.021.11
04/19/20001.131.151.041.04
04/20/20001.041.071.011.07
04/21/20001.091.091.091.09
04/24/20001.091.091.091.09
04/25/20001.091.091.091.09
04/26/20001.11.121.041.06
04/27/20001.061.061.031.05
04/28/20001.061.061.041.04
05/01/20001.031.061.031.04
05/02/20001.051.051.031.04
05/03/20001.041.111.031.08
05/04/20001.071.111.071.1
05/05/20001.111.121.071.09
05/08/20001.111.111.091.11
05/09/20001.111.121.111.11
05/10/20001.121.141.071.09
05/11/20001.071.11.041.1
05/12/20001.111.121.091.11
05/15/20001.11.111.051.1
05/16/20001.111.121.061.11
05/17/20001.121.141.071.11
05/18/20001.091.111.071.1
05/19/20001.111.111.081.08
05/22/20001.081.11.071.09
05/23/20001.091.11.081.09
05/24/20001.091.091.071.07
05/25/20001.081.091.051.06
05/26/20001.041.060.99211.02
05/29/20001.021.061.011.06
05/30/20001.061.071.031.07
05/31/20001.071.141.071.12
06/01/20001.141.211.131.21
06/02/20001.261.271.231.24
06/05/20001.241.241.221.22
06/06/20001.21.211.151.19
06/07/20001.191.21.181.2
06/08/20001.211.241.21.22
06/09/20001.241.251.211.24
06/12/20001.251.251.251.25
06/13/20001.221.221.191.2
06/14/20001.191.241.191.24
06/15/20001.221.251.221.24
06/16/20001.241.271.231.25
06/19/20001.251.251.241.24
06/20/20001.241.261.241.25
06/21/20001.241.331.241.3
06/22/20001.281.331.281.33
06/23/20001.311.331.271.3
06/26/20001.261.281.261.28
06/27/20001.271.311.271.3
06/28/20001.281.321.281.31
06/29/20001.31.331.31.33
06/30/20001.321.331.291.31
07/03/20001.321.331.311.33
07/04/20001.331.341.31.33
07/05/20001.331.331.31.33
07/06/20001.321.381.311.35
07/07/20001.341.381.341.35
07/10/20001.361.371.351.36
07/11/20001.371.391.361.36
07/12/20001.371.371.351.37
07/13/20001.371.411.371.41
07/14/20001.421.451.411.44
07/17/20001.411.441.41.42
07/18/20001.411.421.341.35
07/19/20001.341.371.331.36
07/20/20001.371.371.331.34
07/21/20001.341.371.31.3
07/24/20001.311.331.261.3
07/25/20001.31.331.291.33
07/26/20001.331.371.331.37
07/27/20001.371.371.341.37
07/28/20001.371.381.351.38
07/31/20001.371.411.361.41
08/01/20001.441.491.421.45
08/02/20001.441.481.441.48
08/03/20001.491.491.451.45
08/04/20001.461.461.431.45
08/07/20001.471.471.431.44
08/08/20001.461.471.451.46
08/09/20001.471.51.461.49
08/10/20001.51.51.471.49
08/11/20001.51.511.51.51
08/14/20001.511.561.511.52
08/15/20001.531.551.531.55
08/16/20001.571.591.561.56
08/17/20001.561.581.541.55
08/18/20001.551.561.521.52
08/21/20001.521.541.51.53
08/22/20001.531.561.531.55
08/23/20001.571.571.511.52
08/24/20001.521.551.511.54
08/25/20001.551.561.541.55
08/28/20001.551.61.551.6
08/29/20001.611.671.61.67
08/30/20001.661.721.641.7
08/31/20001.711.751.611.61
09/01/20001.631.631.561.6
09/04/20001.631.631.581.59
09/05/20001.611.611.591.59
09/06/20001.591.61.571.59
09/07/20001.591.611.571.61
09/08/20001.621.621.591.61
09/11/20001.61.61.561.56
09/12/20001.561.571.551.56
09/13/20001.551.551.511.55
09/14/20001.551.561.551.55
09/15/20001.551.561.521.52
09/18/20001.441.51.431.45
09/19/20001.441.441.41.42
09/20/20001.421.461.421.46
09/21/20001.461.481.461.46
09/22/20001.461.461.441.46
09/25/20001.481.521.481.51
09/26/20001.511.561.511.56
09/27/20001.571.571.511.55
09/28/20001.551.561.511.53
09/29/20001.531.551.521.55
10/02/20001.541.551.531.54
10/03/20001.541.571.51.57
10/04/20001.551.571.531.56
10/05/20001.561.571.541.55
10/06/20001.551.571.551.57
10/09/20001.551.571.551.56
10/10/20001.551.561.531.54
10/11/20001.531.561.531.53
10/12/20001.541.551.521.53
10/13/20001.511.541.51.54
10/16/20001.541.551.521.55
10/17/20001.541.551.531.53
10/18/20001.541.551.521.55
10/19/20001.531.551.531.55
10/20/20001.551.641.551.63
10/23/20001.621.661.611.65
10/24/20001.651.671.641.66
10/25/20001.671.671.651.66
10/26/20001.651.691.651.68
10/27/20001.681.711.681.7
10/30/20001.691.711.681.69
10/31/20001.691.71.681.68
11/01/20001.681.681.631.66
11/02/20001.641.681.641.67
11/03/20001.661.681.641.66
11/06/20001.661.681.641.64
11/07/20001.641.671.641.67
11/08/20001.661.681.661.67
11/09/20001.661.671.661.66
11/10/20001.671.671.661.66
11/13/20001.661.671.641.64
11/14/20001.651.671.641.65
11/15/20001.671.691.671.68
11/16/20001.681.71.681.7
11/17/20001.711.711.691.71
11/20/20001.691.711.691.69
11/21/20001.681.71.681.68
11/22/20001.681.711.681.69
11/23/20001.681.71.681.69
11/24/20001.71.781.71.77
11/27/20001.761.851.741.84
11/28/20001.841.851.811.82
11/29/20001.841.841.761.78
11/30/20001.791.811.761.79
12/01/20001.791.811.771.79
12/04/20001.781.791.751.75
12/05/20001.731.791.731.77
12/06/20001.781.811.761.77
12/07/20001.761.791.761.76
12/08/20001.761.791.741.76
12/11/20001.751.751.671.67
12/12/20001.681.721.671.7
12/13/20001.721.741.71.7
12/14/20001.691.731.691.71
12/15/20001.711.711.681.69
12/18/20001.671.681.631.64
12/19/20001.651.671.611.62
12/20/20001.611.611.571.58
12/21/20001.551.611.551.6
12/22/20001.611.611.571.57
12/25/20001.591.591.591.59
12/26/20001.591.591.591.59
12/27/20001.591.621.581.61
12/28/20001.621.631.611.63
12/29/20001.631.671.631.67