ORG.AX: Origin Energy Limited Historical Data

2001 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 2.1818

CLOSE 2.1838

Low

LOW 1.62

High

HIGH 2.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	1.69	1.69	1.69	1.69
01/02/2001	1.65	1.68	1.63	1.67
01/03/2001	1.66	1.68	1.65	1.67
01/04/2001	1.68	1.68	1.63	1.63
01/05/2001	1.65	1.67	1.63	1.66
01/08/2001	1.66	1.67	1.64	1.66
01/09/2001	1.66	1.66	1.63	1.63
01/10/2001	1.63	1.66	1.62	1.66
01/11/2001	1.64	1.64	1.63	1.63
01/12/2001	1.63	1.68	1.63	1.68
01/15/2001	1.68	1.69	1.66	1.67
01/16/2001	1.68	1.68	1.66	1.67
01/17/2001	1.68	1.68	1.67	1.68
01/18/2001	1.69	1.69	1.67	1.68
01/19/2001	1.68	1.69	1.66	1.66
01/22/2001	1.67	1.67	1.65	1.66
01/23/2001	1.65	1.7	1.64	1.68
01/24/2001	1.7	1.72	1.69	1.71
01/25/2001	1.72	1.72	1.7	1.72
01/26/2001	1.74	1.74	1.74	1.74
01/29/2001	1.72	1.73	1.7	1.72
01/30/2001	1.74	1.76	1.72	1.76
01/31/2001	1.76	1.8	1.75	1.8
02/01/2001	1.81	1.81	1.79	1.8
02/02/2001	1.79	1.8	1.75	1.8
02/05/2001	1.8	1.8	1.78	1.8
02/06/2001	1.8	1.83	1.8	1.81
02/07/2001	1.81	1.82	1.79	1.81
02/08/2001	1.83	1.85	1.83	1.83
02/09/2001	1.84	1.84	1.82	1.84
02/12/2001	1.84	1.84	1.79	1.81
02/13/2001	1.81	1.81	1.78	1.81
02/14/2001	1.79	1.79	1.76	1.78
02/15/2001	1.77	1.79	1.76	1.76
02/16/2001	1.77	1.77	1.72	1.73
02/19/2001	1.73	1.76	1.73	1.76
02/20/2001	1.76	1.79	1.75	1.77
02/21/2001	1.78	1.81	1.78	1.81
02/22/2001	1.81	1.9	1.81	1.9
02/23/2001	1.91	1.94	1.85	1.91
02/26/2001	1.92	1.93	1.88	1.89
02/27/2001	1.89	1.91	1.89	1.9
02/28/2001	1.9	1.9	1.79	1.88
03/01/2001	1.86	1.88	1.81	1.87
03/02/2001	1.86	1.89	1.84	1.88
03/05/2001	1.89	1.89	1.83	1.87
03/06/2001	1.87	1.87	1.84	1.86
03/07/2001	1.86	1.87	1.85	1.86
03/08/2001	1.85	1.87	1.85	1.85
03/09/2001	1.85	1.85	1.81	1.82
03/12/2001	1.81	1.82	1.76	1.79
03/13/2001	1.71	1.78	1.71	1.77
03/14/2001	1.75	1.79	1.75	1.76
03/15/2001	1.75	1.75	1.69	1.69
03/16/2001	1.7	1.75	1.69	1.69
03/19/2001	1.68	1.71	1.66	1.67
03/20/2001	1.67	1.75	1.67	1.74
03/21/2001	1.75	1.79	1.74	1.79
03/22/2001	1.79	1.79	1.75	1.77
03/23/2001	1.76	1.79	1.74	1.76
03/26/2001	1.76	1.76	1.74	1.74
03/27/2001	1.75	1.76	1.74	1.75
03/28/2001	1.75	1.83	1.75	1.83
03/29/2001	1.81	1.81	1.76	1.78
03/30/2001	1.78	1.78	1.73	1.73
04/02/2001	1.75	1.79	1.75	1.78
04/03/2001	1.78	1.81	1.75	1.76
04/04/2001	1.73	1.78	1.73	1.78
04/05/2001	1.79	1.82	1.77	1.79
04/06/2001	1.8	1.85	1.8	1.85
04/09/2001	1.85	1.9	1.85	1.85
04/10/2001	1.85	1.86	1.82	1.85
04/11/2001	1.87	1.88	1.84	1.84
04/12/2001	1.85	1.85	1.81	1.81
04/13/2001	1.84	1.84	1.84	1.84
04/16/2001	1.84	1.84	1.84	1.84
04/17/2001	1.83	1.85	1.82	1.83
04/18/2001	1.84	1.86	1.84	1.84
04/19/2001	1.85	1.87	1.79	1.79
04/20/2001	1.82	1.82	1.81	1.81
04/23/2001	1.84	1.84	1.78	1.8
04/24/2001	1.82	1.82	1.77	1.77
04/25/2001	1.8	1.8	1.8	1.8
04/26/2001	1.79	1.81	1.77	1.81
04/27/2001	1.81	1.81	1.79	1.8
04/30/2001	1.81	1.83	1.79	1.81
05/01/2001	1.79	1.82	1.77	1.79
05/02/2001	1.79	1.81	1.79	1.79
05/03/2001	1.81	1.81	1.77	1.77
05/04/2001	1.77	1.81	1.77	1.8
05/07/2001	1.8	1.81	1.77	1.79
05/08/2001	1.79	1.81	1.77	1.78
05/09/2001	1.79	1.81	1.78	1.81
05/10/2001	1.82	1.85	1.81	1.84
05/11/2001	1.83	1.85	1.81	1.85
05/14/2001	1.83	1.85	1.81	1.84
05/15/2001	1.85	1.87	1.81	1.83
05/16/2001	1.86	1.88	1.84	1.84
05/17/2001	1.86	1.93	1.85	1.92
05/18/2001	1.97	2.2	1.97	2.13
05/21/2001	2.15	2.29	2.12	2.27
05/22/2001	2.3	2.4	2.24	2.3
05/23/2001	2.3	2.3	2.17	2.22
05/24/2001	2.28	2.28	2.18	2.21
05/25/2001	2.22	2.28	2.2	2.28
05/28/2001	2.28	2.28	2.22	2.25
05/29/2001	2.25	2.25	2.21	2.21
05/30/2001	2.2	2.23	2.15	2.16
05/31/2001	2.15	2.24	2.15	2.24
06/01/2001	2.24	2.37	2.24	2.32
06/04/2001	2.33	2.36	2.33	2.33
06/05/2001	2.32	2.33	2.31	2.32
06/06/2001	2.3	2.32	2.27	2.31
06/07/2001	2.32	2.39	2.32	2.37
06/08/2001	2.37	2.38	2.35	2.38
06/11/2001	2.42	2.42	2.42	2.42
06/12/2001	2.37	2.4	2.36	2.37
06/13/2001	2.4	2.48	2.39	2.42
06/14/2001	2.46	2.66	2.46	2.58
06/15/2001	2.47	2.47	2.38	2.47
06/18/2001	2.45	2.45	2.37	2.38
06/19/2001	2.4	2.42	2.37	2.38
06/20/2001	2.4	2.43	2.38	2.38
06/21/2001	2.4	2.44	2.33	2.44
06/22/2001	2.46	2.51	2.46	2.48
06/25/2001	2.52	2.55	2.5	2.55
06/26/2001	2.54	2.54	2.5	2.52
06/27/2001	2.53	2.54	2.5	2.52
06/28/2001	2.5	2.52	2.4	2.4
06/29/2001	2.4	2.47	2.37	2.44
07/02/2001	2.43	2.43	2.37	2.4
07/03/2001	2.38	2.38	2.36	2.37
07/04/2001	2.36	2.38	2.28	2.34
07/05/2001	2.33	2.34	2.27	2.28
07/06/2001	2.31	2.38	2.31	2.37
07/09/2001	2.37	2.4	2.34	2.37
07/10/2001	2.35	2.39	2.34	2.36
07/11/2001	2.35	2.35	2.31	2.32
07/12/2001	2.32	2.4	2.31	2.4
07/13/2001	2.38	2.39	2.31	2.32
07/16/2001	2.36	2.47	2.36	2.43
07/17/2001	2.48	2.48	2.44	2.44
07/18/2001	2.45	2.5	2.45	2.5
07/19/2001	2.49	2.56	2.48	2.55
07/20/2001	2.57	2.58	2.43	2.43
07/23/2001	2.44	2.48	2.4	2.42
07/24/2001	2.42	2.42	2.36	2.37
07/25/2001	2.36	2.39	2.32	2.33
07/26/2001	2.32	2.36	2.3	2.33
07/27/2001	2.37	2.42	2.37	2.42
07/30/2001	2.42	2.42	2.37	2.39
07/31/2001	2.4	2.42	2.39	2.4
08/01/2001	2.42	2.42	2.38	2.42
08/02/2001	2.43	2.5	2.42	2.46
08/03/2001	2.47	2.47	2.43	2.46
08/06/2001	2.44	2.46	2.42	2.44
08/07/2001	2.43	2.44	2.4	2.42
08/08/2001	2.42	2.42	2.39	2.41
08/09/2001	2.38	2.46	2.38	2.44
08/10/2001	2.44	2.46	2.42	2.44
08/13/2001	2.46	2.48	2.44	2.46
08/14/2001	2.46	2.46	2.42	2.43
08/15/2001	2.44	2.46	2.43	2.43
08/16/2001	2.42	2.44	2.4	2.41
08/17/2001	2.42	2.43	2.38	2.42
08/20/2001	2.41	2.41	2.37	2.41
08/21/2001	2.4	2.42	2.37	2.42
08/22/2001	2.38	2.42	2.38	2.42
08/23/2001	2.43	2.43	2.41	2.42
08/24/2001	2.42	2.5	2.42	2.49
08/27/2001	2.5	2.63	2.49	2.63
08/28/2001	2.61	2.61	2.56	2.58
08/29/2001	2.57	2.58	2.55	2.55
08/30/2001	2.55	2.62	2.55	2.62
08/31/2001	2.6	2.63	2.56	2.6
09/03/2001	2.6	2.63	2.57	2.59
09/04/2001	2.59	2.6	2.56	2.6
09/05/2001	2.59	2.59	2.54	2.59
09/06/2001	2.56	2.57	2.45	2.45
09/07/2001	2.44	2.52	2.41	2.52
09/10/2001	2.46	2.58	2.44	2.55
09/11/2001	2.55	2.59	2.54	2.56
09/12/2001	2.44	2.51	2.36	2.48
09/13/2001	2.52	2.55	2.4	2.44
09/14/2001	2.42	2.44	2.31	2.44
09/17/2001	2.36	2.43	2.28	2.28
09/18/2001	2.36	2.4	2.33	2.37
09/19/2001	2.4	2.45	2.38	2.44
09/20/2001	2.4	2.56	2.4	2.55
09/21/2001	2.48	2.58	2.42	2.44
09/24/2001	2.35	2.43	2.35	2.38
09/25/2001	2.41	2.44	2.37	2.38
09/26/2001	2.39	2.44	2.37	2.44
09/27/2001	2.44	2.44	2.38	2.41
09/28/2001	2.38	2.48	2.38	2.46
10/01/2001	2.48	2.53	2.44	2.46
10/02/2001	2.46	2.53	2.44	2.53
10/03/2001	2.53	2.56	2.51	2.56
10/04/2001	2.54	2.56	2.51	2.56
10/05/2001	2.54	2.58	2.53	2.58
10/08/2001	2.55	2.58	2.54	2.58
10/09/2001	2.57	2.64	2.53	2.64
10/10/2001	2.6	2.61	2.56	2.6
10/11/2001	2.61	2.61	2.57	2.61
10/12/2001	2.61	2.63	2.6	2.63
10/15/2001	2.62	2.67	2.61	2.61
10/16/2001	2.64	2.64	2.6	2.61
10/17/2001	2.6	2.62	2.59	2.62
10/18/2001	2.6	2.63	2.55	2.55
10/19/2001	2.55	2.61	2.55	2.56
10/22/2001	2.59	2.59	2.56	2.57
10/23/2001	2.57	2.6	2.55	2.59
10/24/2001	2.55	2.56	2.51	2.53
10/25/2001	2.58	2.59	2.55	2.55
10/26/2001	2.55	2.56	2.52	2.52
10/29/2001	2.52	2.52	2.49	2.5
10/30/2001	2.5	2.51	2.49	2.5
10/31/2001	2.49	2.5	2.44	2.46
11/01/2001	2.46	2.5	2.45	2.49
11/02/2001	2.55	2.6	2.55	2.58
11/05/2001	2.57	2.57	2.49	2.49
11/06/2001	2.5	2.55	2.5	2.54
11/07/2001	2.56	2.57	2.52	2.52
11/08/2001	2.51	2.54	2.51	2.53
11/09/2001	2.55	2.62	2.55	2.62
11/12/2001	2.62	2.63	2.59	2.61
11/13/2001	2.6	2.6	2.57	2.59
11/14/2001	2.59	2.6	2.56	2.6
11/15/2001	2.58	2.58	2.53	2.54
11/16/2001	2.52	2.52	2.45	2.45
11/19/2001	2.45	2.52	2.42	2.45
11/20/2001	2.48	2.5	2.42	2.43
11/21/2001	2.42	2.43	2.41	2.42
11/22/2001	2.44	2.45	2.42	2.42
11/23/2001	2.42	2.42	2.4	2.4
11/26/2001	2.42	2.43	2.38	2.41
11/27/2001	2.42	2.44	2.34	2.34
11/28/2001	2.34	2.42	2.34	2.42
11/29/2001	2.42	2.49	2.42	2.46
11/30/2001	2.46	2.48	2.36	2.36
12/03/2001	2.4	2.4	2.33	2.35
12/04/2001	2.34	2.37	2.33	2.36
12/05/2001	2.37	2.38	2.34	2.36
12/06/2001	2.36	2.36	2.29	2.31
12/07/2001	2.31	2.35	2.31	2.32
12/10/2001	2.32	2.32	2.24	2.28
12/11/2001	2.28	2.35	2.27	2.35
12/12/2001	2.32	2.32	2.28	2.29
12/13/2001	2.3	2.3	2.26	2.28
12/14/2001	2.28	2.29	2.24	2.24
12/17/2001	2.29	2.29	2.24	2.24
12/18/2001	2.26	2.28	2.24	2.28
12/19/2001	2.28	2.38	2.24	2.37
12/20/2001	2.37	2.4	2.29	2.33
12/21/2001	2.31	2.31	2.28	2.29
12/24/2001	2.3	2.33	2.3	2.31
12/25/2001	2.34	2.34	2.34	2.34
12/26/2001	2.34	2.34	2.34	2.34
12/27/2001	2.33	2.33	2.31	2.31
12/28/2001	2.31	2.33	2.28	2.29
12/31/2001	2.29	2.29	2.28	2.29

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

2001 Historical Chart

Average

Low

High