ORG.AX: Origin Energy Limited Historical Data

2002 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 2.7128

CLOSE 2.7177

Low

LOW 2.22

High

HIGH 3.16

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	2.33	2.33	2.33	2.33
01/02/2002	2.28	2.33	2.28	2.33
01/03/2002	2.33	2.34	2.29	2.31
01/04/2002	2.32	2.33	2.28	2.28
01/07/2002	2.28	2.3	2.26	2.27
01/08/2002	2.27	2.28	2.24	2.24
01/09/2002	2.25	2.25	2.22	2.24
01/10/2002	2.24	2.32	2.24	2.32
01/11/2002	2.32	2.33	2.3	2.3
01/14/2002	2.32	2.33	2.3	2.31
01/15/2002	2.32	2.34	2.32	2.33
01/16/2002	2.34	2.37	2.33	2.37
01/17/2002	2.37	2.37	2.3	2.3
01/18/2002	2.32	2.33	2.28	2.28
01/21/2002	2.32	2.34	2.32	2.33
01/22/2002	2.34	2.36	2.34	2.36
01/23/2002	2.37	2.38	2.36	2.37
01/24/2002	2.38	2.41	2.37	2.41
01/25/2002	2.42	2.42	2.4	2.4
01/28/2002	2.43	2.43	2.43	2.43
01/29/2002	2.41	2.42	2.4	2.41
01/30/2002	2.4	2.41	2.37	2.38
01/31/2002	2.38	2.4	2.37	2.39
02/01/2002	2.39	2.4	2.36	2.37
02/04/2002	2.37	2.37	2.31	2.31
02/05/2002	2.31	2.31	2.28	2.28
02/06/2002	2.28	2.32	2.26	2.28
02/07/2002	2.29	2.31	2.25	2.28
02/08/2002	2.28	2.35	2.27	2.35
02/11/2002	2.36	2.36	2.32	2.36
02/12/2002	2.33	2.33	2.27	2.3
02/13/2002	2.31	2.31	2.28	2.3
02/14/2002	2.29	2.34	2.28	2.33
02/15/2002	2.34	2.37	2.33	2.35
02/18/2002	2.36	2.41	2.35	2.4
02/19/2002	2.56	2.61	2.51	2.57
02/20/2002	2.54	2.58	2.52	2.58
02/21/2002	2.59	2.59	2.55	2.55
02/22/2002	2.55	2.55	2.5	2.5
02/25/2002	2.51	2.54	2.5	2.51
02/26/2002	2.53	2.54	2.49	2.5
02/27/2002	2.49	2.49	2.45	2.46
02/28/2002	2.46	2.49	2.45	2.47
03/01/2002	2.44	2.45	2.4	2.44
03/04/2002	2.44	2.48	2.42	2.48
03/05/2002	2.48	2.51	2.48	2.51
03/06/2002	2.52	2.54	2.49	2.49
03/07/2002	2.47	2.48	2.44	2.46
03/08/2002	2.44	2.48	2.44	2.46
03/11/2002	2.46	2.46	2.42	2.42
03/12/2002	2.42	2.48	2.42	2.47
03/13/2002	2.46	2.48	2.43	2.46
03/14/2002	2.46	2.52	2.44	2.49
03/15/2002	2.5	2.5	2.44	2.44
03/18/2002	2.46	2.49	2.46	2.49
03/19/2002	2.47	2.5	2.47	2.5
03/20/2002	2.5	2.59	2.5	2.58
03/21/2002	2.57	2.6	2.55	2.59
03/22/2002	2.59	2.59	2.55	2.59
03/25/2002	2.6	2.6	2.54	2.55
03/26/2002	2.52	2.53	2.5	2.5
03/27/2002	2.52	2.55	2.52	2.54
03/28/2002	2.5	2.55	2.5	2.53
03/29/2002	2.57	2.57	2.57	2.57
04/01/2002	2.57	2.57	2.57	2.57
04/02/2002	2.53	2.55	2.49	2.53
04/03/2002	2.52	2.55	2.5	2.52
04/04/2002	2.52	2.53	2.5	2.52
04/05/2002	2.52	2.54	2.51	2.52
04/08/2002	2.52	2.52	2.5	2.51
04/09/2002	2.5	2.5	2.47	2.5
04/10/2002	2.49	2.53	2.46	2.53
04/11/2002	2.52	2.55	2.51	2.55
04/12/2002	2.53	2.54	2.5	2.54
04/15/2002	2.52	2.55	2.52	2.55
04/16/2002	2.55	2.61	2.55	2.59
04/17/2002	2.61	2.66	2.6	2.66
04/18/2002	2.65	2.66	2.63	2.65
04/19/2002	2.65	2.74	2.64	2.74
04/22/2002	2.74	2.75	2.68	2.72
04/23/2002	2.72	2.74	2.7	2.72
04/24/2002	2.73	2.73	2.68	2.71
04/25/2002	2.75	2.75	2.75	2.75
04/26/2002	2.7	2.74	2.7	2.72
04/29/2002	2.72	2.74	2.68	2.69
04/30/2002	2.68	2.68	2.6	2.62
05/01/2002	2.61	2.66	2.6	2.64
05/02/2002	2.65	2.68	2.65	2.68
05/03/2002	2.67	2.69	2.67	2.68
05/06/2002	2.64	2.68	2.64	2.68
05/07/2002	2.65	2.68	2.65	2.68
05/08/2002	2.68	2.69	2.65	2.68
05/09/2002	2.68	2.71	2.67	2.68
05/10/2002	2.68	2.68	2.63	2.68
05/13/2002	2.66	2.68	2.63	2.67
05/14/2002	2.67	2.68	2.64	2.68
05/15/2002	2.68	2.68	2.65	2.68
05/16/2002	2.67	2.72	2.65	2.68
05/17/2002	2.68	2.68	2.64	2.68
05/20/2002	2.68	2.68	2.67	2.68
05/21/2002	2.67	2.7	2.67	2.68
05/22/2002	2.68	2.75	2.68	2.75
05/23/2002	2.74	2.83	2.74	2.79
05/24/2002	2.8	2.81	2.76	2.76
05/27/2002	2.76	2.81	2.76	2.78
05/28/2002	2.76	2.8	2.76	2.8
05/29/2002	2.76	2.8	2.76	2.8
05/30/2002	2.78	2.78	2.76	2.76
05/31/2002	2.75	2.81	2.73	2.81
06/03/2002	2.77	2.77	2.75	2.76
06/04/2002	2.76	2.76	2.61	2.63
06/05/2002	2.67	2.74	2.67	2.73
06/06/2002	2.73	2.78	2.73	2.77
06/07/2002	2.76	2.81	2.76	2.8
06/10/2002	2.84	2.84	2.84	2.84
06/11/2002	2.8	2.83	2.78	2.83
06/12/2002	2.81	2.82	2.8	2.81
06/13/2002	2.81	2.81	2.76	2.76
06/14/2002	2.76	2.77	2.71	2.73
06/17/2002	2.76	2.81	2.75	2.8
06/18/2002	2.81	2.81	2.76	2.81
06/19/2002	2.81	2.81	2.72	2.73
06/20/2002	2.73	2.76	2.7	2.76
06/21/2002	2.76	2.8	2.73	2.76
06/24/2002	2.73	2.76	2.72	2.76
06/25/2002	2.73	2.81	2.72	2.81
06/26/2002	2.77	2.78	2.73	2.78
06/27/2002	2.78	2.78	2.72	2.74
06/28/2002	2.75	2.75	2.71	2.74
07/01/2002	2.72	2.74	2.69	2.72
07/02/2002	2.71	2.71	2.63	2.64
07/03/2002	2.63	2.7	2.63	2.68
07/04/2002	2.7	2.72	2.68	2.7
07/05/2002	2.68	2.76	2.68	2.75
07/08/2002	2.74	2.75	2.71	2.73
07/09/2002	2.72	2.73	2.68	2.68
07/10/2002	2.68	2.68	2.62	2.63
07/11/2002	2.62	2.65	2.61	2.63
07/12/2002	2.64	2.65	2.59	2.63
07/15/2002	2.6	2.64	2.57	2.64
07/16/2002	2.61	2.62	2.58	2.58
07/17/2002	2.56	2.56	2.5	2.5
07/18/2002	2.53	2.61	2.51	2.61
07/19/2002	2.63	2.65	2.56	2.64
07/22/2002	2.6	2.66	2.58	2.65
07/23/2002	2.62	2.62	2.57	2.6
07/24/2002	2.6	2.61	2.57	2.59
07/25/2002	2.6	2.66	2.59	2.65
07/26/2002	2.65	2.67	2.63	2.63
07/29/2002	2.64	2.74	2.64	2.72
07/30/2002	2.76	2.77	2.72	2.76
07/31/2002	2.75	2.77	2.71	2.72
08/01/2002	2.76	2.77	2.71	2.74
08/02/2002	2.74	2.76	2.72	2.74
08/05/2002	2.73	2.76	2.68	2.68
08/06/2002	2.65	2.68	2.61	2.66
08/07/2002	2.69	2.69	2.6	2.63
08/08/2002	2.63	2.64	2.61	2.63
08/09/2002	2.64	2.67	2.63	2.66
08/12/2002	2.6	2.67	2.6	2.66
08/13/2002	2.65	2.73	2.64	2.72
08/14/2002	2.68	2.75	2.67	2.74
08/15/2002	2.74	2.75	2.68	2.72
08/16/2002	2.72	2.76	2.68	2.76
08/19/2002	2.76	2.79	2.76	2.77
08/20/2002	2.77	2.8	2.76	2.8
08/21/2002	2.79	2.8	2.76	2.77
08/22/2002	2.77	2.79	2.76	2.77
08/23/2002	2.76	2.77	2.75	2.76
08/26/2002	2.74	2.9	2.74	2.89
08/27/2002	2.95	2.98	2.93	2.98
08/28/2002	2.97	3.1	2.94	3.1
08/29/2002	3.04	3.08	2.98	3.08
08/30/2002	3.04	3.06	2.98	3.02
09/02/2002	3.01	3.04	2.98	3.02
09/03/2002	3	3.05	2.98	3.05
09/04/2002	2.98	3.02	2.98	2.98
09/05/2002	3.01	3.02	2.98	3
09/06/2002	2.98	2.98	2.89	2.92
09/09/2002	2.9	3.01	2.9	2.98
09/10/2002	2.99	3.12	2.93	3.08
09/11/2002	3.09	3.16	3.07	3.07
09/12/2002	3.07	3.07	3.02	3.03
09/13/2002	3.01	3.02	2.94	2.98
09/16/2002	3	3	2.89	2.89
09/17/2002	2.88	2.97	2.87	2.93
09/18/2002	2.94	2.98	2.93	2.94
09/19/2002	2.95	3.05	2.95	3.01
09/20/2002	3.05	3.05	2.97	2.99
09/23/2002	2.98	2.98	2.93	2.94
09/24/2002	2.97	2.97	2.84	2.89
09/25/2002	2.85	2.89	2.84	2.85
09/26/2002	2.86	2.89	2.86	2.89
09/27/2002	2.89	2.96	2.89	2.93
09/30/2002	2.86	2.89	2.82	2.88
10/01/2002	2.92	2.92	2.81	2.85
10/02/2002	2.88	2.89	2.81	2.82
10/03/2002	2.82	2.85	2.82	2.84
10/04/2002	2.83	2.83	2.77	2.79
10/07/2002	2.76	2.81	2.73	2.78
10/08/2002	2.79	2.83	2.79	2.81
10/09/2002	2.82	2.82	2.77	2.82
10/10/2002	2.79	2.81	2.79	2.81
10/11/2002	2.81	2.85	2.78	2.85
10/14/2002	2.85	2.85	2.77	2.77
10/15/2002	2.82	2.91	2.81	2.89
10/16/2002	2.9	2.94	2.85	2.92
10/17/2002	2.93	2.98	2.91	2.93
10/18/2002	2.97	2.97	2.89	2.89
10/21/2002	2.86	2.91	2.82	2.87
10/22/2002	2.87	2.94	2.87	2.93
10/23/2002	2.91	2.97	2.91	2.97
10/24/2002	2.97	3.07	2.97	3.02
10/25/2002	3.02	3.06	2.98	2.98
10/28/2002	2.94	3.04	2.94	3.03
10/29/2002	3.02	3.03	2.96	3.01
10/30/2002	3.01	3.02	2.96	2.98
10/31/2002	2.97	3.06	2.97	3.05
11/01/2002	3.06	3.07	3.01	3.03
11/04/2002	3.05	3.06	3.02	3.03
11/05/2002	3.02	3.03	3.01	3.02
11/06/2002	3.02	3.04	3.02	3.04
11/07/2002	3.02	3.07	3.02	3.07
11/08/2002	3.06	3.11	3.06	3.09
11/11/2002	3.08	3.08	3	3.04
11/12/2002	3.04	3.12	3	3.09
11/13/2002	3.07	3.07	2.99	3.03
11/14/2002	3.04	3.09	3.04	3.06
11/15/2002	3.05	3.07	3.03	3.05
11/18/2002	3.05	3.06	3.02	3.05
11/19/2002	3.05	3.06	3.02	3.05
11/20/2002	3.04	3.05	3.01	3.03
11/21/2002	3.03	3.11	3.03	3.07
11/22/2002	3.07	3.09	3.02	3.05
11/25/2002	3.07	3.07	3.02	3.02
11/26/2002	3.01	3.01	2.94	2.95
11/27/2002	2.94	2.98	2.94	2.94
11/28/2002	2.93	2.98	2.91	2.95
11/29/2002	2.98	3	2.93	2.93
12/02/2002	2.91	2.95	2.88	2.91
12/03/2002	2.93	2.98	2.93	2.97
12/04/2002	2.97	2.98	2.94	2.96
12/05/2002	2.99	3.01	2.95	2.97
12/06/2002	2.95	2.99	2.94	2.99
12/09/2002	2.94	2.97	2.94	2.95
12/10/2002	2.95	2.97	2.89	2.89
12/11/2002	2.89	2.9	2.79	2.82
12/12/2002	2.81	2.81	2.72	2.72
12/13/2002	2.72	2.86	2.7	2.84
12/16/2002	2.79	2.86	2.79	2.86
12/17/2002	2.89	2.89	2.83	2.86
12/18/2002	2.97	3.03	2.97	3.02
12/19/2002	3.06	3.09	3.06	3.07
12/20/2002	3.08	3.09	2.98	3.08
12/23/2002	3.06	3.06	2.95	3.02
12/24/2002	3.02	3.03	2.97	2.99
12/25/2002	3.04	3.04	3.04	3.04
12/26/2002	3.04	3.04	3.04	3.04
12/27/2002	2.98	3.02	2.98	3.01
12/30/2002	3.01	3.01	2.97	3.01
12/31/2002	2.98	3.02	2.98	3.02

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

2002 Historical Chart

Average

Low

High