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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.461
CLOSE 7.4715
Low
LOW 6.21
High
HIGH 9.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 6.65 | 6.72 | 6.62 | 6.64 |
| 01/04/2017 | 6.63 | 6.65 | 6.56 | 6.61 |
| 01/05/2017 | 6.62 | 6.72 | 6.62 | 6.72 |
| 01/06/2017 | 6.75 | 6.77 | 6.71 | 6.71 |
| 01/09/2017 | 6.71 | 6.8 | 6.7 | 6.78 |
| 01/10/2017 | 6.69 | 6.77 | 6.63 | 6.75 |
| 01/11/2017 | 6.7 | 6.97 | 6.7 | 6.93 |
| 01/12/2017 | 6.91 | 7 | 6.9 | 6.93 |
| 01/13/2017 | 6.98 | 7.16 | 6.94 | 7.15 |
| 01/16/2017 | 7.32 | 7.32 | 7.14 | 7.2 |
| 01/17/2017 | 7.15 | 7.22 | 7.15 | 7.16 |
| 01/18/2017 | 7.15 | 7.25 | 7.15 | 7.25 |
| 01/19/2017 | 7.27 | 7.3 | 7.21 | 7.25 |
| 01/20/2017 | 7.33 | 7.41 | 7.27 | 7.27 |
| 01/23/2017 | 7.33 | 7.39 | 7.14 | 7.17 |
| 01/24/2017 | 7.21 | 7.26 | 7.16 | 7.25 |
| 01/25/2017 | 7.2 | 7.3 | 7.19 | 7.25 |
| 01/27/2017 | 7.3 | 7.35 | 7.26 | 7.34 |
| 01/30/2017 | 7.23 | 7.3 | 7.19 | 7.25 |
| 01/31/2017 | 7.18 | 7.21 | 7.01 | 7.09 |
| 02/01/2017 | 7.05 | 7.24 | 7.05 | 7.2 |
| 02/02/2017 | 7.22 | 7.25 | 7.14 | 7.16 |
| 02/03/2017 | 7.12 | 7.16 | 6.98 | 7.03 |
| 02/06/2017 | 7.02 | 7.23 | 7.01 | 7.1 |
| 02/07/2017 | 6.97 | 7.07 | 6.97 | 7.04 |
| 02/08/2017 | 6.95 | 7 | 6.89 | 6.9 |
| 02/09/2017 | 6.91 | 7.14 | 6.91 | 7.1 |
| 02/10/2017 | 7.16 | 7.28 | 7.16 | 7.22 |
| 02/13/2017 | 7.27 | 7.34 | 7.26 | 7.29 |
| 02/14/2017 | 7.29 | 7.36 | 7.23 | 7.3 |
| 02/15/2017 | 7.31 | 7.47 | 7.15 | 7.25 |
| 02/16/2017 | 7.25 | 7.25 | 7.04 | 7.09 |
| 02/17/2017 | 7 | 7.05 | 6.84 | 6.87 |
| 02/20/2017 | 6.8 | 6.9 | 6.76 | 6.87 |
| 02/21/2017 | 6.9 | 6.93 | 6.8 | 6.9 |
| 02/22/2017 | 6.98 | 7 | 6.91 | 6.98 |
| 02/23/2017 | 6.94 | 6.94 | 6.8 | 6.81 |
| 02/24/2017 | 6.82 | 6.85 | 6.55 | 6.6 |
| 02/27/2017 | 6.6 | 6.6 | 6.46 | 6.53 |
| 02/28/2017 | 6.53 | 6.69 | 6.52 | 6.56 |
| 03/01/2017 | 6.51 | 6.54 | 6.46 | 6.48 |
| 03/02/2017 | 6.56 | 6.59 | 6.46 | 6.48 |
| 03/03/2017 | 6.44 | 6.44 | 6.35 | 6.35 |
| 03/06/2017 | 6.29 | 6.39 | 6.21 | 6.3 |
| 03/07/2017 | 6.25 | 6.35 | 6.24 | 6.31 |
| 03/08/2017 | 6.31 | 6.44 | 6.31 | 6.42 |
| 03/09/2017 | 6.3 | 6.35 | 6.25 | 6.35 |
| 03/10/2017 | 6.39 | 6.44 | 6.33 | 6.4 |
| 03/13/2017 | 6.35 | 6.38 | 6.3 | 6.36 |
| 03/14/2017 | 6.45 | 6.61 | 6.45 | 6.54 |
| 03/15/2017 | 6.54 | 6.58 | 6.5 | 6.57 |
| 03/16/2017 | 6.7 | 6.81 | 6.65 | 6.81 |
| 03/17/2017 | 6.83 | 6.83 | 6.65 | 6.66 |
| 03/20/2017 | 6.65 | 6.65 | 6.54 | 6.61 |
| 03/21/2017 | 6.58 | 6.71 | 6.58 | 6.65 |
| 03/22/2017 | 6.54 | 6.64 | 6.52 | 6.58 |
| 03/23/2017 | 6.6 | 6.74 | 6.57 | 6.72 |
| 03/24/2017 | 6.78 | 6.78 | 6.64 | 6.69 |
| 03/27/2017 | 6.65 | 6.87 | 6.6 | 6.84 |
| 03/28/2017 | 6.93 | 6.96 | 6.87 | 6.93 |
| 03/29/2017 | 6.98 | 7.08 | 6.98 | 7.08 |
| 03/30/2017 | 7.15 | 7.21 | 7.09 | 7.14 |
| 03/31/2017 | 7.13 | 7.16 | 7.05 | 7.05 |
| 04/03/2017 | 7.01 | 7.05 | 6.93 | 7.04 |
| 04/04/2017 | 7.04 | 7.13 | 7.01 | 7.02 |
| 04/05/2017 | 7.05 | 7.13 | 7.03 | 7.12 |
| 04/06/2017 | 7.09 | 7.14 | 7.03 | 7.14 |
| 04/07/2017 | 7.15 | 7.39 | 7.14 | 7.31 |
| 04/10/2017 | 7.36 | 7.48 | 7.34 | 7.45 |
| 04/11/2017 | 7.5 | 7.54 | 7.45 | 7.46 |
| 04/12/2017 | 7.46 | 7.57 | 7.46 | 7.52 |
| 04/13/2017 | 7.48 | 7.55 | 7.46 | 7.52 |
| 04/18/2017 | 7.55 | 7.55 | 7.31 | 7.4 |
| 04/19/2017 | 7.36 | 7.45 | 7.32 | 7.38 |
| 04/20/2017 | 7.4 | 7.41 | 7.32 | 7.36 |
| 04/21/2017 | 7.4 | 7.48 | 7.39 | 7.42 |
| 04/24/2017 | 7.45 | 7.5 | 7.39 | 7.47 |
| 04/26/2017 | 7.5 | 7.55 | 7.49 | 7.53 |
| 04/27/2017 | 7.37 | 7.42 | 7.17 | 7.26 |
| 04/28/2017 | 7.2 | 7.27 | 7.13 | 7.18 |
| 05/01/2017 | 7.18 | 7.18 | 7.05 | 7.17 |
| 05/02/2017 | 7.17 | 7.36 | 7.15 | 7.36 |
| 05/03/2017 | 7.35 | 7.54 | 7.35 | 7.53 |
| 05/04/2017 | 7.6 | 7.62 | 7.44 | 7.51 |
| 05/05/2017 | 7.31 | 7.4 | 7.29 | 7.34 |
| 05/08/2017 | 7.5 | 7.62 | 7.48 | 7.58 |
| 05/09/2017 | 7.58 | 7.8 | 7.58 | 7.78 |
| 05/10/2017 | 7.82 | 7.86 | 7.76 | 7.85 |
| 05/11/2017 | 7.89 | 8.03 | 7.88 | 7.92 |
| 05/12/2017 | 7.83 | 7.84 | 7.67 | 7.71 |
| 05/15/2017 | 7.62 | 7.79 | 7.62 | 7.78 |
| 05/16/2017 | 7.8 | 7.89 | 7.77 | 7.83 |
| 05/17/2017 | 7.73 | 7.77 | 7.64 | 7.72 |
| 05/18/2017 | 7.79 | 7.79 | 7.61 | 7.73 |
| 05/19/2017 | 7.63 | 7.66 | 7.56 | 7.59 |
| 05/22/2017 | 7.7 | 8 | 7.7 | 7.89 |
| 05/23/2017 | 7.9 | 7.93 | 7.78 | 7.85 |
| 05/24/2017 | 7.87 | 7.94 | 7.81 | 7.86 |
| 05/25/2017 | 7.78 | 8.04 | 7.78 | 8.01 |
| 05/26/2017 | 7.77 | 7.98 | 7.71 | 7.93 |
| 05/29/2017 | 7.99 | 8.04 | 7.96 | 7.99 |
| 05/30/2017 | 8.03 | 8.04 | 7.93 | 7.93 |
| 05/31/2017 | 7.87 | 7.92 | 7.67 | 7.7 |
| 06/01/2017 | 7.7 | 7.76 | 7.63 | 7.69 |
| 06/02/2017 | 7.76 | 7.76 | 7.67 | 7.69 |
| 06/05/2017 | 7.75 | 7.79 | 7.69 | 7.77 |
| 06/06/2017 | 7.68 | 7.76 | 7.41 | 7.43 |
| 06/07/2017 | 7.39 | 7.52 | 7.32 | 7.45 |
| 06/08/2017 | 7.25 | 7.43 | 7.23 | 7.4 |
| 06/09/2017 | 7.29 | 7.38 | 7.29 | 7.32 |
| 06/13/2017 | 7.35 | 7.54 | 7.34 | 7.54 |
| 06/14/2017 | 7.58 | 7.59 | 7.36 | 7.38 |
| 06/15/2017 | 7.17 | 7.28 | 7.11 | 7.13 |
| 06/16/2017 | 7.15 | 7.23 | 7.11 | 7.17 |
| 06/19/2017 | 7.16 | 7.28 | 7.12 | 7.19 |
| 06/20/2017 | 7.1 | 7.14 | 6.99 | 6.99 |
| 06/21/2017 | 6.83 | 6.84 | 6.76 | 6.77 |
| 06/22/2017 | 6.75 | 6.93 | 6.75 | 6.9 |
| 06/23/2017 | 6.95 | 6.98 | 6.9 | 6.92 |
| 06/26/2017 | 6.9 | 6.96 | 6.81 | 6.85 |
| 06/27/2017 | 6.8 | 6.86 | 6.76 | 6.82 |
| 06/28/2017 | 6.78 | 6.82 | 6.71 | 6.79 |
| 06/29/2017 | 6.85 | 6.9 | 6.78 | 6.83 |
| 06/30/2017 | 6.75 | 6.91 | 6.74 | 6.86 |
| 07/03/2017 | 6.91 | 7.06 | 6.89 | 6.95 |
| 07/04/2017 | 7.1 | 7.12 | 7 | 7.03 |
| 07/05/2017 | 7.01 | 7.16 | 7.01 | 7.06 |
| 07/06/2017 | 6.99 | 7.01 | 6.95 | 6.96 |
| 07/07/2017 | 6.88 | 6.9 | 6.83 | 6.86 |
| 07/10/2017 | 6.85 | 6.92 | 6.85 | 6.9 |
| 07/11/2017 | 6.88 | 6.96 | 6.87 | 6.92 |
| 07/12/2017 | 6.92 | 7.04 | 6.89 | 6.98 |
| 07/13/2017 | 6.96 | 7.01 | 6.94 | 6.99 |
| 07/14/2017 | 7.09 | 7.25 | 7.07 | 7.19 |
| 07/17/2017 | 7.13 | 7.25 | 7.13 | 7.23 |
| 07/18/2017 | 7.23 | 7.28 | 7.2 | 7.24 |
| 07/19/2017 | 7.2 | 7.26 | 7.14 | 7.19 |
| 07/20/2017 | 7.18 | 7.29 | 7.17 | 7.21 |
| 07/21/2017 | 7.14 | 7.18 | 7.05 | 7.15 |
| 07/24/2017 | 7.05 | 7.07 | 6.86 | 6.87 |
| 07/25/2017 | 6.91 | 6.91 | 6.74 | 6.74 |
| 07/26/2017 | 6.93 | 6.97 | 6.89 | 6.92 |
| 07/27/2017 | 6.91 | 6.97 | 6.82 | 6.92 |
| 07/28/2017 | 6.9 | 7 | 6.79 | 6.86 |
| 07/31/2017 | 6.86 | 6.97 | 6.86 | 6.92 |
| 08/01/2017 | 6.92 | 7.27 | 6.92 | 7.19 |
| 08/02/2017 | 7.14 | 7.16 | 7.03 | 7.14 |
| 08/03/2017 | 7.08 | 7.2 | 7.08 | 7.18 |
| 08/04/2017 | 7.17 | 7.24 | 7.12 | 7.2 |
| 08/07/2017 | 7.27 | 7.35 | 7.25 | 7.29 |
| 08/08/2017 | 7.34 | 7.34 | 7.14 | 7.3 |
| 08/09/2017 | 7.3 | 7.31 | 7.12 | 7.15 |
| 08/10/2017 | 7.13 | 7.13 | 6.95 | 7.03 |
| 08/11/2017 | 6.9 | 6.93 | 6.82 | 6.88 |
| 08/14/2017 | 6.9 | 6.97 | 6.9 | 6.95 |
| 08/15/2017 | 7 | 7 | 6.8 | 6.85 |
| 08/16/2017 | 7.07 | 7.26 | 7.05 | 7.22 |
| 08/17/2017 | 7.25 | 7.4 | 7.1 | 7.34 |
| 08/18/2017 | 7.25 | 7.53 | 7.25 | 7.46 |
| 08/21/2017 | 7.52 | 7.59 | 7.32 | 7.34 |
| 08/22/2017 | 7.34 | 7.36 | 7.27 | 7.33 |
| 08/23/2017 | 7.44 | 7.54 | 7.42 | 7.47 |
| 08/24/2017 | 7.42 | 7.51 | 7.42 | 7.49 |
| 08/25/2017 | 7.41 | 7.67 | 7.39 | 7.59 |
| 08/28/2017 | 7.65 | 7.65 | 7.52 | 7.6 |
| 08/29/2017 | 7.47 | 7.57 | 7.43 | 7.56 |
| 08/30/2017 | 7.59 | 7.73 | 7.57 | 7.65 |
| 08/31/2017 | 7.67 | 7.68 | 7.57 | 7.65 |
| 09/01/2017 | 7.68 | 7.73 | 7.65 | 7.68 |
| 09/04/2017 | 7.68 | 7.75 | 7.66 | 7.67 |
| 09/05/2017 | 7.64 | 7.71 | 7.59 | 7.69 |
| 09/06/2017 | 7.72 | 7.87 | 7.71 | 7.75 |
| 09/07/2017 | 7.84 | 7.86 | 7.74 | 7.76 |
| 09/08/2017 | 7.73 | 7.77 | 7.6 | 7.75 |
| 09/11/2017 | 7.85 | 7.89 | 7.78 | 7.85 |
| 09/12/2017 | 7.84 | 7.87 | 7.75 | 7.77 |
| 09/13/2017 | 7.84 | 8 | 7.71 | 7.72 |
| 09/14/2017 | 7.72 | 7.79 | 7.69 | 7.75 |
| 09/15/2017 | 7.7 | 7.74 | 7.64 | 7.64 |
| 09/18/2017 | 7.68 | 7.73 | 7.58 | 7.6 |
| 09/19/2017 | 7.64 | 7.72 | 7.57 | 7.57 |
| 09/20/2017 | 7.56 | 7.57 | 7.44 | 7.48 |
| 09/21/2017 | 7.43 | 7.53 | 7.34 | 7.41 |
| 09/22/2017 | 7.36 | 7.4 | 7.21 | 7.36 |
| 09/25/2017 | 7.39 | 7.42 | 7.29 | 7.35 |
| 09/26/2017 | 7.47 | 7.5 | 7.36 | 7.39 |
| 09/27/2017 | 7.44 | 7.49 | 7.41 | 7.45 |
| 09/28/2017 | 7.53 | 7.65 | 7.5 | 7.5 |
| 09/29/2017 | 7.43 | 7.53 | 7.29 | 7.48 |
| 10/02/2017 | 7.43 | 7.47 | 7.37 | 7.4 |
| 10/03/2017 | 7.34 | 7.39 | 7.29 | 7.34 |
| 10/04/2017 | 7.34 | 7.34 | 7.18 | 7.23 |
| 10/05/2017 | 7.2 | 7.23 | 7.13 | 7.15 |
| 10/06/2017 | 7.17 | 7.19 | 7.05 | 7.08 |
| 10/09/2017 | 7.05 | 7.14 | 7 | 7.09 |
| 10/10/2017 | 7.05 | 7.17 | 6.96 | 7 |
| 10/11/2017 | 7.02 | 7.06 | 6.99 | 7.02 |
| 10/12/2017 | 7.03 | 7.16 | 6.96 | 7.12 |
| 10/13/2017 | 7.14 | 7.23 | 7.1 | 7.17 |
| 10/16/2017 | 7.22 | 7.37 | 7.22 | 7.35 |
| 10/17/2017 | 7.39 | 7.45 | 7.37 | 7.39 |
| 10/18/2017 | 7.42 | 7.5 | 7.38 | 7.38 |
| 10/19/2017 | 7.42 | 7.61 | 7.36 | 7.56 |
| 10/20/2017 | 7.53 | 7.58 | 7.41 | 7.55 |
| 10/23/2017 | 7.63 | 7.64 | 7.49 | 7.52 |
| 10/24/2017 | 7.5 | 7.52 | 7.43 | 7.46 |
| 10/25/2017 | 7.51 | 7.63 | 7.51 | 7.6 |
| 10/26/2017 | 7.62 | 7.73 | 7.57 | 7.7 |
| 10/27/2017 | 7.75 | 7.86 | 7.71 | 7.85 |
| 10/30/2017 | 7.91 | 8.03 | 7.89 | 7.98 |
| 10/31/2017 | 8 | 8.12 | 7.94 | 7.94 |
| 11/01/2017 | 8.02 | 8.18 | 8.02 | 8.08 |
| 11/02/2017 | 8.12 | 8.19 | 8.11 | 8.12 |
| 11/03/2017 | 8.12 | 8.18 | 8.1 | 8.17 |
| 11/06/2017 | 8.28 | 8.36 | 8.23 | 8.25 |
| 11/07/2017 | 8.35 | 8.44 | 8.33 | 8.44 |
| 11/08/2017 | 8.37 | 8.39 | 8.27 | 8.35 |
| 11/09/2017 | 8.39 | 8.48 | 8.36 | 8.39 |
| 11/10/2017 | 8.39 | 8.46 | 8.35 | 8.39 |
| 11/13/2017 | 8.4 | 8.4 | 8.33 | 8.36 |
| 11/14/2017 | 8.24 | 8.3 | 8.17 | 8.27 |
| 11/15/2017 | 8.16 | 8.21 | 8.04 | 8.08 |
| 11/16/2017 | 8.21 | 8.23 | 8.06 | 8.1 |
| 11/17/2017 | 8.1 | 8.22 | 8.07 | 8.18 |
| 11/20/2017 | 8.13 | 8.24 | 8.13 | 8.18 |
| 11/21/2017 | 8.2 | 8.3 | 8.11 | 8.26 |
| 11/22/2017 | 8.3 | 8.44 | 8.3 | 8.39 |
| 11/23/2017 | 8.4 | 8.58 | 8.37 | 8.52 |
| 11/24/2017 | 8.55 | 8.6 | 8.46 | 8.58 |
| 11/27/2017 | 8.55 | 8.63 | 8.52 | 8.59 |
| 11/28/2017 | 8.55 | 8.92 | 8.52 | 8.8 |
| 11/29/2017 | 8.86 | 9.08 | 8.77 | 9.04 |
| 11/30/2017 | 9.02 | 9.09 | 8.93 | 8.93 |
| 12/01/2017 | 9.03 | 9.15 | 9 | 9.07 |
| 12/04/2017 | 9.13 | 9.22 | 9.07 | 9.1 |
| 12/05/2017 | 9.05 | 9.22 | 9.04 | 9.12 |
| 12/06/2017 | 9.06 | 9.07 | 8.85 | 8.91 |
| 12/07/2017 | 8.88 | 9.06 | 8.84 | 9.01 |
| 12/08/2017 | 9.16 | 9.39 | 9.13 | 9.13 |
| 12/11/2017 | 9.18 | 9.2 | 9.03 | 9.13 |
| 12/12/2017 | 9.2 | 9.31 | 9.18 | 9.3 |
| 12/13/2017 | 9.25 | 9.29 | 9.16 | 9.27 |
| 12/14/2017 | 9.31 | 9.39 | 9.17 | 9.17 |
| 12/15/2017 | 9.2 | 9.25 | 9.1 | 9.1 |
| 12/18/2017 | 9.15 | 9.23 | 9.07 | 9.13 |
| 12/19/2017 | 9.14 | 9.29 | 9.12 | 9.24 |
| 12/20/2017 | 9.24 | 9.3 | 9.14 | 9.18 |
| 12/21/2017 | 9.25 | 9.43 | 9.24 | 9.38 |
| 12/22/2017 | 9.42 | 9.49 | 9.38 | 9.41 |
| 12/27/2017 | 9.41 | 9.48 | 9.35 | 9.45 |
| 12/28/2017 | 9.45 | 9.54 | 9.4 | 9.53 |
| 12/29/2017 | 9.53 | 9.53 | 9.4 | 9.42 |