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
ORG.AX: Origin Energy Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.4469
CLOSE 11.4352
Low
LOW 6.41
High
HIGH 16.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 7.39 | 7.51 | 7.39 | 7.51 |
| 01/03/2008 | 7.47 | 7.58 | 7.41 | 7.57 |
| 01/04/2008 | 7.54 | 7.57 | 7.47 | 7.55 |
| 01/07/2008 | 7.51 | 7.55 | 7.45 | 7.47 |
| 01/08/2008 | 7.52 | 7.53 | 7.42 | 7.48 |
| 01/09/2008 | 7.48 | 7.48 | 7.34 | 7.48 |
| 01/10/2008 | 7.46 | 7.55 | 7.39 | 7.54 |
| 01/11/2008 | 7.54 | 7.54 | 7.31 | 7.34 |
| 01/14/2008 | 7.29 | 7.37 | 7.2 | 7.24 |
| 01/15/2008 | 7.29 | 7.33 | 7.08 | 7.16 |
| 01/16/2008 | 7.08 | 7.16 | 6.89 | 6.94 |
| 01/17/2008 | 7.04 | 7.12 | 6.96 | 7.12 |
| 01/18/2008 | 7.03 | 7.08 | 6.87 | 6.98 |
| 01/21/2008 | 6.96 | 6.98 | 6.7 | 6.7 |
| 01/22/2008 | 6.62 | 6.82 | 6.41 | 6.53 |
| 01/23/2008 | 6.77 | 7.08 | 6.66 | 6.74 |
| 01/24/2008 | 6.79 | 6.84 | 6.62 | 6.74 |
| 01/25/2008 | 6.8 | 7.19 | 6.8 | 7.12 |
| 01/29/2008 | 7.24 | 7.38 | 7.15 | 7.33 |
| 01/30/2008 | 7.39 | 7.41 | 7.16 | 7.22 |
| 01/31/2008 | 7.03 | 7.35 | 6.85 | 7.3 |
| 02/01/2008 | 7.32 | 7.37 | 7.2 | 7.3 |
| 02/04/2008 | 7.41 | 7.51 | 7.34 | 7.41 |
| 02/05/2008 | 7.39 | 7.57 | 7.35 | 7.49 |
| 02/06/2008 | 7.37 | 7.42 | 7.24 | 7.34 |
| 02/07/2008 | 7.29 | 7.39 | 7.13 | 7.22 |
| 02/08/2008 | 7.29 | 7.59 | 7.27 | 7.55 |
| 02/11/2008 | 7.55 | 7.57 | 7.24 | 7.37 |
| 02/12/2008 | 7.39 | 7.44 | 7.19 | 7.29 |
| 02/13/2008 | 7.44 | 7.5 | 7.17 | 7.22 |
| 02/14/2008 | 7.28 | 7.35 | 7.2 | 7.3 |
| 02/15/2008 | 7.29 | 7.29 | 7.14 | 7.27 |
| 02/18/2008 | 7.25 | 7.28 | 7.13 | 7.24 |
| 02/19/2008 | 7.31 | 7.36 | 7.08 | 7.13 |
| 02/20/2008 | 7.11 | 7.13 | 6.98 | 7.01 |
| 02/21/2008 | 7.01 | 7.01 | 6.81 | 6.94 |
| 02/22/2008 | 6.86 | 6.93 | 6.67 | 6.76 |
| 02/25/2008 | 6.83 | 6.91 | 6.67 | 6.69 |
| 02/26/2008 | 6.74 | 6.86 | 6.57 | 6.67 |
| 02/27/2008 | 6.72 | 6.72 | 6.55 | 6.63 |
| 02/28/2008 | 7.2 | 7.2 | 7.03 | 7.16 |
| 02/29/2008 | 7.03 | 7.49 | 7.03 | 7.41 |
| 03/03/2008 | 7.21 | 7.75 | 7.14 | 7.65 |
| 03/04/2008 | 7.75 | 7.91 | 7.66 | 7.7 |
| 03/05/2008 | 7.8 | 7.8 | 7.34 | 7.48 |
| 03/06/2008 | 7.5 | 7.75 | 7.44 | 7.71 |
| 03/07/2008 | 7.54 | 7.77 | 7.54 | 7.75 |
| 03/10/2008 | 7.6 | 7.73 | 7.58 | 7.66 |
| 03/11/2008 | 7.66 | 7.82 | 7.56 | 7.79 |
| 03/12/2008 | 7.86 | 7.89 | 7.6 | 7.7 |
| 03/13/2008 | 7.64 | 7.66 | 7.41 | 7.49 |
| 03/14/2008 | 7.48 | 7.54 | 7.39 | 7.44 |
| 03/17/2008 | 7.51 | 7.62 | 7.44 | 7.5 |
| 03/18/2008 | 7.49 | 7.51 | 7.41 | 7.49 |
| 03/19/2008 | 7.43 | 7.47 | 7.38 | 7.45 |
| 03/20/2008 | 7.13 | 7.29 | 7.06 | 7.22 |
| 03/25/2008 | 7.49 | 7.52 | 7.29 | 7.29 |
| 03/26/2008 | 7.39 | 7.62 | 7.29 | 7.51 |
| 03/27/2008 | 7.57 | 7.67 | 7.44 | 7.56 |
| 03/28/2008 | 7.58 | 7.74 | 7.43 | 7.61 |
| 03/31/2008 | 7.7 | 7.8 | 7.6 | 7.67 |
| 04/01/2008 | 7.6 | 7.65 | 7.55 | 7.59 |
| 04/02/2008 | 7.86 | 7.94 | 7.8 | 7.87 |
| 04/03/2008 | 7.94 | 7.94 | 7.8 | 7.88 |
| 04/04/2008 | 7.93 | 7.96 | 7.81 | 7.91 |
| 04/07/2008 | 7.95 | 8.11 | 7.9 | 8.01 |
| 04/08/2008 | 8.02 | 8.12 | 7.8 | 7.87 |
| 04/09/2008 | 8.01 | 8.04 | 7.9 | 8 |
| 04/10/2008 | 8.03 | 8.11 | 8 | 8.07 |
| 04/11/2008 | 8 | 8.06 | 7.82 | 7.94 |
| 04/14/2008 | 7.76 | 7.95 | 7.76 | 7.8 |
| 04/15/2008 | 7.9 | 8.01 | 7.85 | 7.9 |
| 04/16/2008 | 8.01 | 8.18 | 7.9 | 8.11 |
| 04/17/2008 | 8.12 | 8.16 | 8 | 8.12 |
| 04/18/2008 | 8.17 | 8.17 | 7.98 | 8.01 |
| 04/21/2008 | 8.32 | 8.47 | 8.25 | 8.4 |
| 04/22/2008 | 8.6 | 8.63 | 8.35 | 8.37 |
| 04/23/2008 | 8.19 | 8.48 | 8.19 | 8.41 |
| 04/24/2008 | 8.5 | 8.5 | 8.22 | 8.37 |
| 04/28/2008 | 8.54 | 8.76 | 8.5 | 8.6 |
| 04/29/2008 | 8.76 | 8.82 | 8.58 | 8.77 |
| 04/30/2008 | 12.23 | 12.23 | 11.68 | 11.68 |
| 05/01/2008 | 11.61 | 11.89 | 11.61 | 11.72 |
| 05/02/2008 | 11.81 | 11.84 | 11.57 | 11.65 |
| 05/05/2008 | 11.68 | 11.76 | 11.64 | 11.69 |
| 05/06/2008 | 11.64 | 11.76 | 11.63 | 11.72 |
| 05/07/2008 | 11.72 | 11.78 | 11.68 | 11.74 |
| 05/08/2008 | 11.81 | 11.98 | 11.81 | 11.93 |
| 05/09/2008 | 12.06 | 12.23 | 12.03 | 12.2 |
| 05/12/2008 | 12.21 | 12.34 | 12.1 | 12.12 |
| 05/13/2008 | 12.14 | 12.23 | 12.14 | 12.18 |
| 05/14/2008 | 12.23 | 12.29 | 12.23 | 12.23 |
| 05/15/2008 | 12.24 | 12.47 | 12.24 | 12.32 |
| 05/16/2008 | 12.31 | 12.35 | 12.23 | 12.28 |
| 05/19/2008 | 12.27 | 12.36 | 12.25 | 12.31 |
| 05/20/2008 | 12.31 | 12.41 | 12.27 | 12.34 |
| 05/21/2008 | 12.35 | 12.52 | 12.35 | 12.44 |
| 05/22/2008 | 12.43 | 12.43 | 12.15 | 12.39 |
| 05/23/2008 | 12.39 | 12.44 | 12.23 | 12.27 |
| 05/26/2008 | 12.23 | 12.34 | 12.23 | 12.26 |
| 05/27/2008 | 12.29 | 12.29 | 12.18 | 12.23 |
| 05/28/2008 | 12.41 | 12.41 | 12.41 | 12.41 |
| 05/29/2008 | 12.41 | 12.41 | 12.41 | 12.41 |
| 05/30/2008 | 12.99 | 13.52 | 12.99 | 13.06 |
| 06/02/2008 | 13.4 | 13.67 | 13.13 | 13.42 |
| 06/03/2008 | 13.47 | 13.58 | 13.15 | 13.15 |
| 06/04/2008 | 13.27 | 13.32 | 13.21 | 13.32 |
| 06/05/2008 | 13.21 | 13.23 | 13 | 13 |
| 06/06/2008 | 13.19 | 13.3 | 13.03 | 13.06 |
| 06/10/2008 | 13.15 | 13.21 | 13.06 | 13.11 |
| 06/11/2008 | 13.11 | 13.12 | 12.85 | 12.98 |
| 06/12/2008 | 12.95 | 13.15 | 12.94 | 13.06 |
| 06/13/2008 | 13.19 | 13.2 | 12.96 | 13.14 |
| 06/16/2008 | 13.06 | 13.23 | 13.01 | 13.23 |
| 06/17/2008 | 13.06 | 13.37 | 13.04 | 13.37 |
| 06/18/2008 | 13.06 | 13.36 | 13.06 | 13.23 |
| 06/19/2008 | 13.15 | 13.42 | 13.09 | 13.39 |
| 06/20/2008 | 13.3 | 13.38 | 12.96 | 12.96 |
| 06/23/2008 | 13.11 | 13.3 | 12.96 | 13 |
| 06/24/2008 | 13.43 | 13.8 | 13.43 | 13.75 |
| 06/25/2008 | 13.65 | 13.81 | 13.62 | 13.62 |
| 06/26/2008 | 13.71 | 13.76 | 13.63 | 13.69 |
| 06/27/2008 | 13.62 | 13.63 | 13.49 | 13.51 |
| 06/30/2008 | 13.51 | 13.71 | 13.5 | 13.5 |
| 07/01/2008 | 13.52 | 13.57 | 13.46 | 13.48 |
| 07/02/2008 | 13.52 | 13.64 | 13.52 | 13.64 |
| 07/03/2008 | 13.64 | 13.64 | 13.52 | 13.63 |
| 07/04/2008 | 13.57 | 13.61 | 13.48 | 13.52 |
| 07/07/2008 | 13.48 | 13.55 | 13.41 | 13.52 |
| 07/08/2008 | 13.57 | 13.72 | 13.49 | 13.57 |
| 07/09/2008 | 13.6 | 13.65 | 13.47 | 13.65 |
| 07/10/2008 | 13.51 | 13.57 | 13.29 | 13.4 |
| 07/11/2008 | 13.46 | 13.59 | 13.44 | 13.48 |
| 07/14/2008 | 13.49 | 13.55 | 13.42 | 13.47 |
| 07/15/2008 | 13.44 | 13.52 | 13.4 | 13.4 |
| 07/16/2008 | 13.4 | 13.48 | 13.38 | 13.45 |
| 07/17/2008 | 13.48 | 13.49 | 13.41 | 13.41 |
| 07/18/2008 | 13.42 | 13.46 | 13.33 | 13.42 |
| 07/21/2008 | 13.4 | 13.47 | 13.31 | 13.42 |
| 07/22/2008 | 13.4 | 13.47 | 13.35 | 13.46 |
| 07/23/2008 | 13.4 | 13.48 | 13.38 | 13.42 |
| 07/24/2008 | 13.42 | 13.55 | 13.42 | 13.51 |
| 07/25/2008 | 13.42 | 13.51 | 13.37 | 13.39 |
| 07/28/2008 | 13.4 | 13.5 | 13.4 | 13.45 |
| 07/29/2008 | 13.45 | 13.48 | 13.23 | 13.23 |
| 07/30/2008 | 13.41 | 13.48 | 13.25 | 13.48 |
| 07/31/2008 | 13.4 | 13.55 | 13.2 | 13.27 |
| 08/01/2008 | 13.4 | 13.51 | 13.36 | 13.45 |
| 08/04/2008 | 13.55 | 13.61 | 13.44 | 13.61 |
| 08/05/2008 | 13.61 | 13.62 | 13.42 | 13.47 |
| 08/06/2008 | 13.61 | 13.61 | 13.44 | 13.5 |
| 08/07/2008 | 13.52 | 13.56 | 13.41 | 13.41 |
| 08/08/2008 | 13.41 | 13.52 | 13.4 | 13.52 |
| 08/11/2008 | 13.5 | 13.5 | 13.32 | 13.4 |
| 08/12/2008 | 13.39 | 13.39 | 13.27 | 13.35 |
| 08/13/2008 | 13.27 | 13.32 | 13.22 | 13.27 |
| 08/14/2008 | 13.27 | 13.4 | 13.25 | 13.27 |
| 08/15/2008 | 13.29 | 13.4 | 13.29 | 13.4 |
| 08/18/2008 | 13.36 | 13.57 | 13.35 | 13.52 |
| 08/19/2008 | 13.44 | 13.54 | 13.34 | 13.48 |
| 08/20/2008 | 13.37 | 13.47 | 13.37 | 13.37 |
| 08/21/2008 | 13.27 | 13.36 | 13.06 | 13.27 |
| 08/22/2008 | 13.27 | 13.34 | 13.26 | 13.32 |
| 08/25/2008 | 13.39 | 13.39 | 13.25 | 13.29 |
| 08/26/2008 | 13.25 | 13.36 | 13.17 | 13.32 |
| 08/27/2008 | 13.39 | 13.43 | 13.34 | 13.41 |
| 08/28/2008 | 13.4 | 13.48 | 13.35 | 13.4 |
| 08/29/2008 | 13.46 | 13.52 | 13.36 | 13.52 |
| 09/01/2008 | 13.5 | 13.51 | 13.36 | 13.47 |
| 09/02/2008 | 13.5 | 13.52 | 13.39 | 13.48 |
| 09/03/2008 | 13.36 | 13.38 | 13.23 | 13.32 |
| 09/04/2008 | 13.27 | 13.28 | 13.15 | 13.27 |
| 09/05/2008 | 13.19 | 13.24 | 13.11 | 13.11 |
| 09/08/2008 | 16.74 | 16.74 | 14.24 | 14.78 |
| 09/09/2008 | 14.91 | 15.07 | 14.5 | 14.57 |
| 09/10/2008 | 13.81 | 14.23 | 13.62 | 13.99 |
| 09/11/2008 | 14.24 | 14.91 | 14.11 | 14.24 |
| 09/12/2008 | 14.24 | 14.39 | 14.1 | 14.24 |
| 09/15/2008 | 13.87 | 14.16 | 13.74 | 13.9 |
| 09/16/2008 | 13.55 | 13.77 | 13.52 | 13.73 |
| 09/17/2008 | 13.47 | 13.88 | 13.47 | 13.69 |
| 09/18/2008 | 13.4 | 13.61 | 13.25 | 13.3 |
| 09/19/2008 | 13.4 | 13.47 | 13.15 | 13.4 |
| 09/22/2008 | 13.61 | 13.65 | 13.48 | 13.57 |
| 09/23/2008 | 13.41 | 13.58 | 13.27 | 13.4 |
| 09/24/2008 | 13.6 | 13.72 | 13.4 | 13.57 |
| 09/25/2008 | 13.65 | 13.73 | 13.51 | 13.65 |
| 09/26/2008 | 13.82 | 13.9 | 13.65 | 13.77 |
| 09/29/2008 | 13.9 | 14.07 | 13.74 | 13.93 |
| 09/30/2008 | 13.57 | 13.64 | 13.42 | 13.49 |
| 10/01/2008 | 13.86 | 13.99 | 13.75 | 13.99 |
| 10/02/2008 | 13.96 | 14.06 | 13.82 | 13.94 |
| 10/03/2008 | 13.78 | 13.94 | 13.73 | 13.81 |
| 10/06/2008 | 13.73 | 13.73 | 13.15 | 13.15 |
| 10/07/2008 | 12.98 | 13.61 | 12.85 | 13.47 |
| 10/08/2008 | 13.15 | 13.21 | 12.8 | 12.91 |
| 10/09/2008 | 12.61 | 12.8 | 12.49 | 12.68 |
| 10/10/2008 | 12.23 | 12.27 | 11.56 | 11.56 |
| 10/13/2008 | 11.96 | 12.22 | 11.77 | 12.14 |
| 10/14/2008 | 12.56 | 12.99 | 12.52 | 12.98 |
| 10/15/2008 | 13.11 | 13.31 | 12.7 | 13.19 |
| 10/16/2008 | 12.56 | 13 | 12.55 | 12.73 |
| 10/17/2008 | 12.97 | 12.99 | 12.65 | 12.83 |
| 10/20/2008 | 12.8 | 13.32 | 12.77 | 13.32 |
| 10/21/2008 | 13.57 | 13.73 | 13.32 | 13.44 |
| 10/22/2008 | 13.4 | 13.52 | 13.23 | 13.37 |
| 10/23/2008 | 13.15 | 13.52 | 13.15 | 13.19 |
| 10/24/2008 | 13.26 | 13.56 | 12.88 | 13.01 |
| 10/27/2008 | 12.9 | 12.95 | 12.65 | 12.9 |
| 10/28/2008 | 12.66 | 12.98 | 12.49 | 12.9 |
| 10/29/2008 | 12.98 | 13.21 | 12.71 | 12.91 |
| 10/30/2008 | 12.98 | 13.35 | 12.78 | 13.15 |
| 10/31/2008 | 13.15 | 13.46 | 12.96 | 13.15 |
| 11/03/2008 | 13.57 | 13.61 | 13.11 | 13.44 |
| 11/04/2008 | 13.4 | 13.82 | 13.26 | 13.75 |
| 11/05/2008 | 13.81 | 13.89 | 13.51 | 13.89 |
| 11/06/2008 | 13.94 | 14.35 | 13.78 | 14.13 |
| 11/07/2008 | 14.13 | 14.34 | 13.93 | 14.29 |
| 11/10/2008 | 14.45 | 14.75 | 14.34 | 14.49 |
| 11/11/2008 | 14.32 | 14.68 | 14.15 | 14.45 |
| 11/12/2008 | 14.28 | 14.82 | 14.27 | 14.65 |
| 11/13/2008 | 14.3 | 14.43 | 14.21 | 14.31 |
| 11/14/2008 | 14.65 | 14.65 | 14.23 | 14.42 |
| 11/17/2008 | 14.4 | 14.57 | 14.17 | 14.57 |
| 11/18/2008 | 14.48 | 14.48 | 13.82 | 13.82 |
| 11/19/2008 | 13.99 | 13.99 | 13.41 | 13.57 |
| 11/20/2008 | 13.61 | 13.61 | 13.04 | 13.06 |
| 11/21/2008 | 12.98 | 13.2 | 12.68 | 12.94 |
| 11/24/2008 | 12.81 | 13.71 | 12.68 | 13.32 |
| 11/25/2008 | 13.71 | 13.99 | 13.48 | 13.65 |
| 11/26/2008 | 13.78 | 13.78 | 13.19 | 13.24 |
| 11/27/2008 | 13.28 | 13.56 | 12.98 | 13.09 |
| 11/28/2008 | 13.01 | 13.52 | 12.82 | 13.4 |
| 12/01/2008 | 13.4 | 13.42 | 12.94 | 13.11 |
| 12/02/2008 | 12.81 | 13.54 | 12.81 | 13.38 |
| 12/03/2008 | 13.52 | 13.82 | 13.33 | 13.57 |
| 12/04/2008 | 13.73 | 13.79 | 13.44 | 13.59 |
| 12/05/2008 | 13.49 | 13.79 | 13.16 | 13.17 |
| 12/08/2008 | 13.44 | 13.69 | 13.3 | 13.52 |
| 12/09/2008 | 13.51 | 14.04 | 13.31 | 13.83 |
| 12/10/2008 | 13.71 | 13.88 | 13.52 | 13.64 |
| 12/11/2008 | 13.7 | 13.79 | 13.28 | 13.52 |
| 12/12/2008 | 13.25 | 13.55 | 13.01 | 13.33 |
| 12/15/2008 | 13.52 | 13.73 | 13.47 | 13.65 |
| 12/16/2008 | 13.52 | 13.73 | 13.19 | 13.22 |
| 12/17/2008 | 13.48 | 13.72 | 13.37 | 13.72 |
| 12/18/2008 | 13.44 | 13.73 | 13.39 | 13.73 |
| 12/19/2008 | 13.37 | 13.51 | 13.13 | 13.29 |
| 12/22/2008 | 13.3 | 13.36 | 12.57 | 12.88 |
| 12/23/2008 | 13.01 | 13.19 | 12.69 | 13.07 |
| 12/24/2008 | 13.29 | 13.61 | 13.11 | 13.53 |
| 12/29/2008 | 13.57 | 13.73 | 13.33 | 13.52 |
| 12/30/2008 | 13.35 | 13.44 | 13.23 | 13.28 |
| 12/31/2008 | 13.44 | 13.57 | 13.33 | 13.5 |