ORG.AX: Origin Energy Limited Historical Data

2004 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 4.8089

CLOSE 4.8121

Low

LOW 3.76

High

HIGH 5.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	3.92	3.92	3.92	3.92
01/02/2004	3.86	3.86	3.78	3.79
01/05/2004	3.78	3.9	3.76	3.86
01/06/2004	3.87	4.01	3.87	3.98
01/07/2004	4.15	4.2	4.12	4.17
01/08/2004	4.18	4.18	4.11	4.14
01/09/2004	4.15	4.16	4.14	4.16
01/12/2004	4.16	4.16	4.06	4.1
01/13/2004	4.11	4.17	4.11	4.17
01/14/2004	4.19	4.19	4.12	4.18
01/15/2004	4.16	4.22	4.16	4.2
01/16/2004	4.2	4.21	4.12	4.15
01/19/2004	4.19	4.2	4.11	4.17
01/20/2004	4.13	4.25	4.13	4.23
01/21/2004	4.23	4.24	4.16	4.2
01/22/2004	4.2	4.34	4.2	4.34
01/23/2004	4.34	4.35	4.27	4.31
01/26/2004	4.37	4.37	4.37	4.37
01/27/2004	4.33	4.38	4.27	4.35
01/28/2004	4.33	4.35	4.28	4.32
01/29/2004	4.28	4.3	4.24	4.29
01/30/2004	4.21	4.27	4.19	4.24
02/02/2004	4.3	4.31	4.28	4.31
02/03/2004	4.32	4.37	4.3	4.33
02/04/2004	4.33	4.33	4.28	4.31
02/05/2004	4.29	4.29	4.2	4.23
02/06/2004	4.23	4.31	4.23	4.29
02/09/2004	4.29	4.31	4.24	4.25
02/10/2004	4.26	4.34	4.24	4.24
02/11/2004	4.27	4.47	4.24	4.24
02/12/2004	4.33	4.39	4.32	4.34
02/13/2004	4.33	4.34	4.31	4.32
02/16/2004	4.32	4.34	4.3	4.31
02/17/2004	4.33	4.4	4.33	4.37
02/18/2004	4.33	4.4	4.33	4.39
02/19/2004	4.51	4.54	4.49	4.5
02/20/2004	4.43	4.44	4.37	4.37
02/23/2004	4.38	4.42	4.38	4.41
02/24/2004	4.42	4.43	4.39	4.42
02/25/2004	4.42	4.42	4.37	4.42
02/26/2004	4.38	4.55	4.38	4.48
02/27/2004	4.47	4.58	4.47	4.56
03/01/2004	4.59	4.66	4.58	4.6
03/02/2004	4.6	4.65	4.59	4.61
03/03/2004	4.59	4.65	4.56	4.65
03/04/2004	4.59	4.64	4.59	4.6
03/05/2004	4.57	4.6	4.57	4.58
03/08/2004	4.62	4.63	4.59	4.59
03/09/2004	4.59	4.7	4.59	4.66
03/10/2004	4.64	4.68	4.59	4.61
03/11/2004	4.59	4.67	4.58	4.61
03/12/2004	4.64	4.7	4.61	4.67
03/15/2004	4.7	4.73	4.67	4.67
03/16/2004	4.78	4.85	4.73	4.78
03/17/2004	4.8	4.8	4.69	4.73
03/18/2004	4.72	4.72	4.66	4.72
03/19/2004	4.8	4.8	4.72	4.73
03/22/2004	4.75	4.79	4.74	4.77
03/23/2004	4.73	4.77	4.64	4.68
03/24/2004	4.68	4.68	4.54	4.59
03/25/2004	4.55	4.6	4.51	4.6
03/26/2004	4.64	4.64	4.52	4.63
03/29/2004	4.61	4.64	4.53	4.53
03/30/2004	4.51	4.55	4.44	4.47
03/31/2004	4.46	4.52	4.45	4.47
04/01/2004	4.47	4.61	4.47	4.55
04/02/2004	4.59	4.59	4.48	4.53
04/05/2004	4.51	4.6	4.51	4.56
04/06/2004	4.68	4.72	4.63	4.63
04/07/2004	4.55	4.55	4.49	4.5
04/08/2004	4.47	4.51	4.47	4.5
04/09/2004	4.57	4.57	4.57	4.57
04/12/2004	4.57	4.57	4.57	4.57
04/13/2004	4.51	4.55	4.5	4.55
04/14/2004	4.53	4.55	4.51	4.53
04/15/2004	4.55	4.55	4.46	4.49
04/16/2004	4.51	4.64	4.51	4.64
04/19/2004	4.64	4.66	4.57	4.59
04/20/2004	4.59	4.68	4.59	4.68
04/21/2004	4.68	4.7	4.56	4.63
04/22/2004	4.64	4.68	4.63	4.66
04/23/2004	4.69	4.73	4.68	4.73
04/26/2004	4.76	4.77	4.72	4.72
04/27/2004	4.78	4.8	4.72	4.76
04/28/2004	4.82	4.85	4.78	4.84
04/29/2004	4.77	4.78	4.65	4.72
04/30/2004	4.67	4.67	4.56	4.64
05/03/2004	4.62	4.68	4.59	4.61
05/04/2004	4.63	4.64	4.5	4.59
05/05/2004	4.53	4.64	4.53	4.61
05/06/2004	4.56	4.62	4.54	4.56
05/07/2004	4.53	4.58	4.53	4.55
05/10/2004	4.55	4.55	4.45	4.46
05/11/2004	4.42	4.42	4.32	4.41
05/12/2004	4.42	4.46	4.42	4.45
05/13/2004	4.47	4.61	4.46	4.55
05/14/2004	4.54	4.55	4.49	4.51
05/17/2004	4.51	4.58	4.5	4.55
05/18/2004	4.53	4.55	4.44	4.51
05/19/2004	4.5	4.5	4.42	4.5
05/20/2004	4.47	4.47	4.42	4.44
05/21/2004	4.45	4.55	4.45	4.55
05/24/2004	4.54	4.56	4.47	4.48
05/25/2004	4.5	4.5	4.42	4.43
05/26/2004	4.45	4.49	4.42	4.48
05/27/2004	4.47	4.48	4.42	4.43
05/28/2004	4.43	4.45	4.29	4.29
05/31/2004	4.34	4.5	4.34	4.49
06/01/2004	4.47	4.51	4.43	4.43
06/02/2004	4.5	4.54	4.48	4.54
06/03/2004	4.53	4.53	4.42	4.46
06/04/2004	4.46	4.48	4.46	4.47
06/07/2004	4.49	4.49	4.42	4.42
06/08/2004	4.46	4.46	4.34	4.38
06/09/2004	4.37	4.39	4.31	4.31
06/10/2004	4.33	4.35	4.31	4.33
06/11/2004	4.41	4.42	4.35	4.37
06/14/2004	4.43	4.43	4.43	4.43
06/15/2004	4.38	4.43	4.37	4.43
06/16/2004	4.39	4.4	4.36	4.37
06/17/2004	4.4	4.41	4.34	4.39
06/18/2004	4.47	4.49	4.42	4.43
06/21/2004	4.46	4.47	4.43	4.44
06/22/2004	4.43	4.48	4.42	4.46
06/23/2004	4.46	4.53	4.44	4.51
06/24/2004	4.54	4.54	4.49	4.54
06/25/2004	4.55	4.55	4.5	4.51
06/28/2004	4.51	4.51	4.49	4.49
06/29/2004	4.5	4.53	4.48	4.51
06/30/2004	4.47	4.59	4.43	4.59
07/01/2004	4.58	4.6	4.51	4.57
07/02/2004	4.58	4.61	4.56	4.61
07/05/2004	4.59	4.68	4.58	4.68
07/06/2004	4.68	4.77	4.64	4.76
07/07/2004	4.73	4.78	4.7	4.78
07/08/2004	4.72	4.76	4.68	4.72
07/09/2004	4.68	4.77	4.68	4.77
07/12/2004	4.76	4.77	4.73	4.76
07/13/2004	4.74	4.76	4.72	4.73
07/14/2004	4.68	4.76	4.59	4.76
07/15/2004	4.77	4.78	4.66	4.72
07/16/2004	4.72	4.81	4.7	4.77
07/19/2004	4.76	4.76	4.68	4.72
07/20/2004	4.72	4.72	4.68	4.72
07/21/2004	4.84	5.04	4.84	4.99
07/22/2004	4.98	5.04	4.96	5
07/23/2004	5	5.03	4.93	4.93
07/26/2004	4.92	4.92	4.84	4.84
07/27/2004	4.84	4.94	4.84	4.94
07/28/2004	4.96	5.01	4.94	5.01
07/29/2004	5.07	5.07	4.94	4.94
07/30/2004	4.94	5.01	4.94	4.94
08/02/2004	4.94	5.03	4.94	5.01
08/03/2004	5.03	5.07	5.02	5.04
08/04/2004	5.04	5.04	4.97	5.03
08/05/2004	5.03	5.07	5.02	5.07
08/06/2004	5.04	5.07	5.01	5.04
08/09/2004	4.99	5.03	4.94	4.98
08/10/2004	4.96	5.03	4.94	4.94
08/11/2004	4.95	4.95	4.9	4.92
08/12/2004	4.91	4.96	4.91	4.96
08/13/2004	4.94	4.95	4.9	4.93
08/16/2004	4.92	4.95	4.85	4.9
08/17/2004	4.92	4.94	4.76	4.83
08/18/2004	4.76	4.81	4.7	4.8
08/19/2004	4.8	4.87	4.8	4.87
08/20/2004	4.84	4.84	4.74	4.79
08/23/2004	4.79	4.86	4.77	4.77
08/24/2004	4.8	4.8	4.76	4.77
08/25/2004	4.79	4.8	4.77	4.77
08/26/2004	4.76	4.8	4.73	4.73
08/27/2004	4.75	4.93	4.75	4.84
08/30/2004	4.88	4.9	4.82	4.85
08/31/2004	4.84	4.85	4.77	4.8
09/01/2004	4.77	4.86	4.77	4.85
09/02/2004	4.85	4.93	4.85	4.91
09/03/2004	4.9	4.95	4.87	4.95
09/06/2004	4.96	4.97	4.88	4.89
09/07/2004	4.89	4.98	4.89	4.95
09/08/2004	4.95	4.99	4.9	4.9
09/09/2004	4.95	4.95	4.9	4.94
09/10/2004	4.93	5.03	4.93	5
09/13/2004	5.03	5.03	4.95	4.97
09/14/2004	4.97	4.97	4.86	4.86
09/15/2004	4.86	4.9	4.82	4.83
09/16/2004	4.8	4.92	4.78	4.89
09/17/2004	4.89	4.92	4.86	4.89
09/20/2004	4.88	4.9	4.85	4.85
09/21/2004	4.84	4.86	4.83	4.85
09/22/2004	4.86	4.95	4.84	4.92
09/23/2004	4.9	4.95	4.88	4.93
09/24/2004	4.9	4.94	4.89	4.94
09/27/2004	4.91	4.93	4.85	4.93
09/28/2004	4.94	4.95	4.88	4.91
09/29/2004	4.91	4.91	4.88	4.89
09/30/2004	4.91	4.94	4.89	4.94
10/01/2004	4.94	4.94	4.87	4.88
10/04/2004	4.92	4.94	4.89	4.92
10/05/2004	4.93	5.03	4.93	5
10/06/2004	5	5.1	5	5.08
10/07/2004	5.12	5.18	5.1	5.17
10/08/2004	5.17	5.18	5.11	5.12
10/11/2004	5.13	5.2	5.09	5.09
10/12/2004	5.09	5.16	5.08	5.12
10/13/2004	5.11	5.19	5.11	5.18
10/14/2004	5.16	5.37	5.16	5.37
10/15/2004	5.29	5.3	5.25	5.3
10/18/2004	5.29	5.33	5.28	5.33
10/19/2004	5.31	5.31	5.23	5.24
10/20/2004	5.2	5.2	5.16	5.17
10/21/2004	5.12	5.17	5.05	5.16
10/22/2004	5.2	5.32	5.2	5.29
10/25/2004	5.26	5.3	5.26	5.29
10/26/2004	5.29	5.33	5.28	5.31
10/27/2004	5.31	5.36	5.3	5.32
10/28/2004	5.3	5.31	5.24	5.29
10/29/2004	5.31	5.49	5.28	5.49
11/01/2004	5.42	5.42	5.27	5.3
11/02/2004	5.32	5.42	5.32	5.42
11/03/2004	5.47	5.53	5.37	5.53
11/04/2004	5.51	5.66	5.48	5.64
11/05/2004	5.57	5.61	5.52	5.57
11/08/2004	5.58	5.68	5.56	5.65
11/09/2004	5.65	5.7	5.61	5.65
11/10/2004	5.65	5.7	5.65	5.65
11/11/2004	5.69	5.71	5.61	5.61
11/12/2004	5.59	5.61	5.46	5.51
11/15/2004	5.52	5.67	5.51	5.59
11/16/2004	5.66	5.66	5.49	5.51
11/17/2004	5.51	5.52	5.46	5.46
11/18/2004	5.53	5.59	5.51	5.53
11/19/2004	5.5	5.6	5.5	5.59
11/22/2004	5.61	5.63	5.55	5.62
11/23/2004	5.64	5.7	5.64	5.67
11/24/2004	5.69	5.81	5.68	5.72
11/25/2004	5.73	5.85	5.73	5.84
11/26/2004	5.84	5.84	5.75	5.75
11/29/2004	5.76	5.79	5.7	5.79
11/30/2004	5.77	5.77	5.71	5.73
12/01/2004	5.73	5.73	5.61	5.61
12/02/2004	5.68	5.75	5.6	5.6
12/03/2004	5.56	5.57	5.49	5.52
12/06/2004	5.53	5.68	5.53	5.66
12/07/2004	5.67	5.69	5.63	5.65
12/08/2004	5.64	5.64	5.46	5.46
12/09/2004	5.49	5.53	5.42	5.44
12/10/2004	5.45	5.45	5.32	5.37
12/13/2004	5.44	5.44	5.33	5.35
12/14/2004	5.43	5.55	5.41	5.51
12/15/2004	5.61	5.64	5.44	5.44
12/16/2004	5.49	5.61	5.49	5.53
12/17/2004	5.52	5.62	5.51	5.59
12/20/2004	5.62	5.63	5.59	5.61
12/21/2004	5.64	5.65	5.61	5.64
12/22/2004	5.65	5.65	5.57	5.59
12/23/2004	5.55	5.62	5.55	5.57
12/24/2004	5.6	5.64	5.58	5.61
12/27/2004	5.7	5.7	5.7	5.7
12/28/2004	5.7	5.7	5.7	5.7
12/29/2004	5.61	5.61	5.55	5.55
12/30/2004	5.55	5.61	5.55	5.61
12/31/2004	5.62	5.63	5.59	5.6

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

2004 Historical Chart

Average

Low

High