ORG.AX: Origin Energy Limited Historical Data

2006 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 6.0042

CLOSE 6.0024

Low

LOW 5.22

High

HIGH 7.03

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	6.29	6.34	6.26	6.31
01/04/2006	6.33	6.41	6.31	6.39
01/05/2006	6.39	6.43	6.36	6.37
01/06/2006	6.36	6.36	6.23	6.26
01/09/2006	6.31	6.31	6.23	6.27
01/10/2006	6.28	6.31	6.25	6.28
01/11/2006	6.25	6.28	6.22	6.23
01/12/2006	6.22	6.26	6.2	6.21
01/13/2006	6.2	6.21	6.15	6.18
01/16/2006	6.18	6.21	6.08	6.08
01/17/2006	6.19	6.2	6.11	6.18
01/18/2006	6.14	6.18	6.05	6.05
01/19/2006	6.02	6.11	5.89	6.04
01/20/2006	5.96	6	5.95	5.99
01/23/2006	5.92	6.11	5.9	6.02
01/24/2006	6	6.15	6	6.06
01/25/2006	6.1	6.23	6.07	6.11
01/27/2006	6.23	6.28	6.17	6.26
01/30/2006	6.28	6.31	6.17	6.2
01/31/2006	6.26	6.32	6.11	6.11
02/01/2006	6.07	6.17	6.07	6.16
02/02/2006	6.24	6.31	6.21	6.21
02/03/2006	6.16	6.16	6.02	6.07
02/06/2006	6.03	6.07	6.01	6.05
02/07/2006	6.05	6.05	5.93	5.93
02/08/2006	5.9	5.9	5.72	5.73
02/09/2006	5.85	5.85	5.75	5.79
02/10/2006	5.79	5.8	5.7	5.72
02/13/2006	5.73	5.78	5.67	5.69
02/14/2006	5.77	5.91	5.76	5.9
02/15/2006	5.95	5.97	5.81	5.88
02/16/2006	5.83	5.9	5.81	5.89
02/17/2006	5.9	5.94	5.85	5.9
02/20/2006	6	6.05	5.91	5.97
02/21/2006	5.96	6	5.84	5.94
02/22/2006	5.95	6	5.95	6
02/23/2006	5.99	6	5.81	5.85
02/24/2006	5.79	5.84	5.71	5.73
02/27/2006	5.76	5.81	5.73	5.74
02/28/2006	5.78	5.85	5.78	5.78
03/01/2006	5.76	5.79	5.69	5.71
03/02/2006	5.71	5.75	5.66	5.72
03/03/2006	5.74	5.8	5.73	5.74
03/06/2006	5.75	5.75	5.68	5.72
03/07/2006	5.65	5.69	5.64	5.64
03/08/2006	5.65	5.66	5.61	5.61
03/09/2006	5.62	5.73	5.62	5.72
03/10/2006	5.74	5.78	5.72	5.74
03/13/2006	5.85	5.85	5.74	5.79
03/14/2006	5.83	5.96	5.8	5.95
03/15/2006	5.99	6	5.79	5.85
03/16/2006	5.86	5.89	5.83	5.86
03/17/2006	5.96	5.96	5.9	5.95
03/20/2006	5.92	5.93	5.88	5.93
03/21/2006	5.91	5.92	5.86	5.89
03/22/2006	5.88	5.97	5.87	5.95
03/23/2006	5.93	5.96	5.9	5.95
03/24/2006	6	6	5.93	5.94
03/27/2006	5.95	6.2	5.95	6.16
03/28/2006	6.16	6.16	6	6.13
03/29/2006	6.06	6.18	6.05	6.14
03/30/2006	6.12	6.14	6.05	6.09
03/31/2006	6.09	6.15	6.05	6.13
04/03/2006	6.1	6.21	6.09	6.2
04/04/2006	6.2	6.2	6.09	6.13
04/05/2006	6.16	6.22	6.1	6.15
04/06/2006	6.16	6.3	6.16	6.26
04/07/2006	6.22	6.23	6.16	6.21
04/10/2006	6.16	6.19	6	6.02
04/11/2006	6.07	6.07	6	6
04/12/2006	6	6.02	5.98	6
04/13/2006	6.03	6.03	5.99	6.01
04/18/2006	6.05	6.05	5.89	5.9
04/19/2006	5.99	5.99	5.91	5.93
04/20/2006	5.95	6.02	5.94	5.99
04/21/2006	5.99	6.02	5.95	5.96
04/24/2006	5.96	6	5.96	5.97
04/26/2006	6.02	6.05	6	6.03
04/27/2006	6.02	6.02	5.94	5.97
04/28/2006	5.96	5.98	5.89	5.9
05/01/2006	5.97	6	5.9	5.92
05/02/2006	5.95	5.97	5.93	5.97
05/03/2006	5.97	5.97	5.93	5.94
05/04/2006	5.86	5.91	5.78	5.78
05/05/2006	5.86	5.9	5.77	5.9
05/08/2006	5.93	5.94	5.86	5.89
05/09/2006	5.93	5.95	5.87	5.92
05/10/2006	5.96	5.96	5.87	5.9
05/11/2006	5.9	6	5.88	5.98
05/12/2006	5.99	6.03	5.92	5.98
05/15/2006	5.95	5.95	5.9	5.91
05/16/2006	5.93	5.96	5.88	5.9
05/17/2006	5.9	5.97	5.86	5.9
05/18/2006	5.84	5.86	5.79	5.84
05/19/2006	5.81	5.92	5.81	5.89
05/22/2006	5.84	5.87	5.79	5.79
05/23/2006	5.83	5.95	5.79	5.94
05/24/2006	5.94	5.97	5.87	5.89
05/25/2006	5.91	5.91	5.85	5.9
05/26/2006	5.9	5.92	5.85	5.9
05/29/2006	5.88	6	5.87	6
05/30/2006	5.99	6	5.96	5.99
05/31/2006	5.93	6.01	5.75	5.75
06/01/2006	5.8	5.95	5.8	5.89
06/02/2006	5.9	5.93	5.84	5.9
06/05/2006	5.9	5.95	5.88	5.92
06/06/2006	5.92	5.92	5.78	5.84
06/07/2006	5.82	5.85	5.73	5.8
06/08/2006	5.8	5.85	5.7	5.71
06/09/2006	5.74	5.79	5.67	5.73
06/13/2006	5.78	5.78	5.57	5.57
06/14/2006	5.49	5.59	5.28	5.59
06/15/2006	5.63	5.65	5.49	5.49
06/16/2006	5.59	5.77	5.57	5.74
06/19/2006	5.73	5.73	5.56	5.56
06/20/2006	5.56	5.73	5.56	5.65
06/21/2006	5.57	5.77	5.56	5.73
06/22/2006	5.69	5.79	5.69	5.79
06/23/2006	5.73	5.79	5.54	5.59
06/26/2006	5.59	5.7	5.58	5.64
06/27/2006	5.75	5.82	5.71	5.73
06/28/2006	5.73	5.88	5.73	5.82
06/29/2006	5.79	6.05	5.79	6.05
06/30/2006	6.2	6.24	6.07	6.16
07/03/2006	6.1	6.26	6.1	6.23
07/04/2006	6.3	6.35	6.24	6.26
07/05/2006	6.21	6.26	6.15	6.2
07/06/2006	6.1	6.36	6.06	6.28
07/07/2006	6.32	6.41	6.3	6.41
07/10/2006	6.39	6.41	6.28	6.31
07/11/2006	6.2	6.28	6.18	6.18
07/12/2006	6.17	6.26	6.13	6.26
07/13/2006	6.12	6.31	6.11	6.2
07/14/2006	6.11	6.23	6.11	6.16
07/17/2006	6.16	6.31	6.13	6.3
07/18/2006	6.3	6.39	6.24	6.31
07/19/2006	6.35	6.35	6.12	6.16
07/20/2006	6.27	6.29	6.18	6.26
07/21/2006	6.2	6.28	6.2	6.21
07/24/2006	6.2	6.22	6.16	6.19
07/25/2006	6.22	6.28	6.21	6.26
07/26/2006	6.26	6.27	6.14	6.14
07/27/2006	6.11	6.27	6.07	6.24
07/28/2006	6.2	6.25	6.12	6.16
07/31/2006	6.3	6.36	6.23	6.32
08/01/2006	6.26	6.31	6.17	6.21
08/02/2006	6.16	6.19	6.05	6.06
08/03/2006	6.1	6.15	6.05	6.12
08/04/2006	6.07	6.11	5.99	6.03
08/07/2006	6.03	6.1	6.02	6.07
08/08/2006	6.09	6.2	6.02	6.18
08/09/2006	6.07	6.07	5.97	5.97
08/10/2006	5.95	6.1	5.93	6.05
08/11/2006	6.1	6.1	6	6.05
08/14/2006	6.03	6.18	5.99	6.1
08/15/2006	5.99	6.07	5.93	5.94
08/16/2006	6.33	6.35	6.16	6.28
08/17/2006	6.28	6.28	6.18	6.26
08/18/2006	6.26	6.26	6.1	6.16
08/21/2006	6.19	6.28	6.13	6.21
08/22/2006	6.2	6.24	6.18	6.19
08/23/2006	6.22	6.28	6.19	6.24
08/24/2006	6.24	6.29	6.2	6.2
08/25/2006	6.17	6.2	6.1	6.2
08/28/2006	6.16	6.2	6.07	6.11
08/29/2006	6.1	6.16	6.06	6.1
08/30/2006	6.12	6.12	5.4	5.49
08/31/2006	5.6	5.62	5.5	5.59
09/01/2006	5.56	5.6	5.53	5.57
09/04/2006	5.53	5.54	5.44	5.52
09/05/2006	5.52	5.52	5.42	5.43
09/06/2006	5.41	5.43	5.38	5.38
09/07/2006	5.34	5.47	5.33	5.45
09/08/2006	5.41	5.51	5.38	5.51
09/11/2006	5.53	5.53	5.36	5.36
09/12/2006	5.33	5.33	5.22	5.28
09/13/2006	5.29	5.43	5.29	5.43
09/14/2006	5.42	5.56	5.41	5.56
09/15/2006	5.51	5.53	5.46	5.51
09/18/2006	5.53	5.64	5.53	5.64
09/19/2006	5.66	5.68	5.59	5.65
09/20/2006	5.59	5.6	5.48	5.48
09/21/2006	5.5	5.5	5.37	5.38
09/22/2006	5.36	5.42	5.34	5.37
09/25/2006	5.36	5.43	5.29	5.35
09/26/2006	5.47	5.53	5.43	5.51
09/27/2006	5.54	5.55	5.45	5.5
09/28/2006	5.49	5.56	5.48	5.53
09/29/2006	5.61	5.61	5.53	5.59
10/02/2006	5.59	5.64	5.53	5.59
10/03/2006	5.52	5.59	5.47	5.58
10/04/2006	5.56	5.58	5.52	5.53
10/05/2006	5.58	5.69	5.57	5.65
10/06/2006	5.7	5.9	5.68	5.86
10/09/2006	5.87	6.07	5.87	6
10/10/2006	6.02	6.04	5.91	6
10/11/2006	5.9	5.95	5.87	5.93
10/12/2006	5.9	5.94	5.86	5.89
10/13/2006	5.95	5.99	5.94	5.94
10/16/2006	5.98	6.06	5.98	6
10/17/2006	6.01	6.02	5.87	5.88
10/18/2006	5.87	5.95	5.87	5.91
10/19/2006	5.79	5.92	5.74	5.87
10/20/2006	5.91	6.02	5.86	6
10/23/2006	5.98	6.03	5.96	6.02
10/24/2006	6.05	6.15	6	6.05
10/25/2006	6.07	6.11	5.99	6.04
10/26/2006	6.04	6.14	6.02	6.14
10/27/2006	6.07	6.11	6	6
10/30/2006	5.99	6.02	5.95	6
10/31/2006	6.03	6.05	5.96	6
11/01/2006	6	6.11	6	6.1
11/02/2006	6.03	6.1	6.01	6.06
11/03/2006	6.07	6.1	6	6.05
11/06/2006	6.05	6.07	6.02	6.05
11/07/2006	6.05	6.08	6.03	6.08
11/08/2006	6.03	6.11	6.03	6.11
11/09/2006	6.1	6.13	6.05	6.09
11/10/2006	6.14	6.19	6.1	6.16
11/13/2006	6.16	6.18	6.1	6.11
11/14/2006	6.16	6.27	6.13	6.21
11/15/2006	6.2	6.21	6.07	6.2
11/16/2006	6.16	6.2	6.1	6.16
11/17/2006	6.1	6.17	6.07	6.16
11/20/2006	6.2	6.2	6	6.03
11/21/2006	5.95	6.05	5.91	6
11/22/2006	6.05	6.13	6	6.07
11/23/2006	6.14	6.26	6.1	6.15
11/24/2006	6.16	6.24	6.1	6.1
11/27/2006	6.1	6.1	6.1	6.1
11/28/2006	6.2	6.2	6.2	6.2
11/29/2006	6.01	6.17	6	6.17
11/30/2006	6.21	6.34	6.16	6.31
12/01/2006	6.36	6.42	6.29	6.4
12/04/2006	6.4	6.4	6.32	6.36
12/05/2006	6.39	6.45	6.35	6.41
12/06/2006	6.45	6.55	6.43	6.49
12/07/2006	6.46	6.46	6.38	6.43
12/08/2006	6.41	6.42	6.24	6.3
12/11/2006	6.31	6.43	6.3	6.38
12/12/2006	6.36	6.43	6.32	6.36
12/13/2006	6.38	6.46	6.36	6.44
12/14/2006	6.49	6.72	6.48	6.62
12/15/2006	6.67	6.7	6.62	6.7
12/18/2006	6.78	6.91	6.78	6.83
12/19/2006	6.88	7.03	6.77	6.84
12/20/2006	6.8	6.9	6.79	6.81
12/21/2006	6.9	7.03	6.83	7.01
12/22/2006	7.03	7.03	6.79	6.89
12/27/2006	6.89	6.95	6.83	6.93
12/28/2006	6.93	6.98	6.91	6.92
12/29/2006	6.98	6.98	6.91	6.93

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

2006 Historical Chart

Average

Low

High