Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Origin Energy Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORG.AX: Origin Energy Limited Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.695
CLOSE 8.698

Low

LOW 6.03

High

HIGH 10.27
DATEOPENHIGHLOWCLOSE
01/02/20189.429.489.369.44
01/03/20189.459.639.439.57
01/04/20189.689.699.449.53
01/05/20189.579.649.499.58
01/08/20189.659.659.569.62
01/09/20189.619.789.69.76
01/10/20189.669.729.489.53
01/11/20189.59.629.499.61
01/12/20189.629.79.489.57
01/15/20189.519.579.399.4
01/16/20189.339.339.159.15
01/17/20189.029.229.029.19
01/18/20189.29.219.039.13
01/19/20189.19.18.958.95
01/22/20188.99.048.889.01
01/23/20189.049.39.039.29
01/24/20189.269.369.249.27
01/25/20189.29.39.179.29
01/29/20189.39.539.39.43
01/30/20189.319.439.289.35
01/31/20189.259.379.159.34
02/01/20189.49.449.339.39
02/02/20189.399.69.359.6
02/05/20189.459.459.379.4
02/06/20189.029.078.728.82
02/07/20188.859.078.858.95
02/08/20188.738.868.738.77
02/09/20188.538.568.398.41
02/12/20188.288.488.278.43
02/13/20188.558.578.38.32
02/14/20188.298.428.298.31
02/15/20188.668.968.548.88
02/16/20189.059.098.898.95
02/19/20189.019.198.99.13
02/20/20189.189.249.129.22
02/21/20189.159.369.149.32
02/22/20189.279.329.099.09
02/23/20189.219.239.129.16
02/26/20189.249.289.199.22
02/27/20189.39.329.189.2
02/28/20189.139.229.059.05
03/01/20188.978.988.858.9
03/02/20188.818.888.758.79
03/05/20188.748.828.718.75
03/06/20188.98.968.838.93
03/07/20188.888.948.758.79
03/08/20188.818.858.678.7
03/09/20188.628.678.538.54
03/12/20188.718.858.78.81
03/13/20188.88.848.738.82
03/14/20188.728.88.718.79
03/15/20188.798.88.588.66
03/16/20188.728.878.658.84
03/19/20188.959.088.899.07
03/20/201899.068.879.03
03/21/20189.149.299.089.15
03/22/20189.169.299.19.19
03/23/20189.019.028.918.95
03/26/20188.99.038.98.98
03/27/20189.019.038.98.93
03/28/20188.878.98.798.85
03/29/20188.848.98.668.7
04/03/20188.618.868.618.82
04/04/20188.828.858.78.78
04/05/20188.828.928.778.77
04/06/20188.758.828.688.79
04/09/20188.798.88.688.71
04/10/20188.668.828.628.81
04/11/20188.88.938.88.86
04/12/20188.819.068.818.99
04/13/20189.019.068.869.03
04/16/20189.159.369.119.23
04/17/20189.39.399.199.35
04/18/20189.369.59.359.49
04/19/20189.539.599.59.52
04/20/20189.459.529.369.38
04/23/20189.399.449.169.2
04/24/20189.39.359.249.26
04/26/20189.339.559.279.49
04/27/20189.69.629.539.62
04/30/20189.669.779.529.75
05/01/20189.89.99.619.64
05/02/20189.619.739.69.65
05/03/20189.749.859.729.79
05/04/20189.749.899.669.72
05/07/20189.819.979.89.97
05/08/20189.979.989.819.85
05/09/20189.889.989.859.94
05/10/20181010.089.929.95
05/11/20189.959.979.859.85
05/14/20189.89109.859.85
05/15/20189.839.879.69.62
05/16/20189.679.819.659.73
05/17/20189.89.829.729.78
05/18/20189.910.199.910.1
05/21/201810.0810.189.9610
05/22/201810.0110.099.819.94
05/23/20189.989.999.79.8
05/24/20189.729.949.729.75
05/25/20189.649.679.549.66
05/28/20189.589.589.369.49
05/29/20189.429.579.419.51
05/30/20189.49.489.399.48
05/31/20189.619.669.529.6
06/01/20189.59.549.389.45
06/04/20189.59.599.49.59
06/05/20189.439.449.289.36
06/06/20189.419.689.399.65
06/07/20189.699.919.689.85
06/08/20189.8510.039.789.94
06/12/20189.93109.879.9
06/13/20189.89.819.699.75
06/14/20189.689.749.559.7
06/15/20189.719.99.689.86
06/18/20189.829.99.749.86
06/19/20189.919.989.799.83
06/20/20189.959.989.819.84
06/21/20181010.019.849.89
06/22/20189.99.999.679.72
06/25/20189.839.969.829.89
06/26/20189.859.959.799.92
06/27/20189.9810.159.979.98
06/28/201810.0210.159.9910.11
06/29/201810.1910.2410.0310.03
07/02/201810.0910.179.849.85
07/03/20189.879.949.769.92
07/04/20181010.029.839.88
07/05/20189.949.959.829.89
07/06/20189.9710.169.8510.15
07/09/201810.1510.159.9610.07
07/10/201810.1610.2710.0710.09
07/11/20189.989.989.619.73
07/12/20189.659.659.419.43
07/13/20189.579.819.519.72
07/16/20189.729.779.539.61
07/17/20189.489.579.369.41
07/18/20189.359.469.279.38
07/19/20189.359.49.269.32
07/20/20189.49.499.369.45
07/23/20189.449.459.359.43
07/24/20189.439.499.289.39
07/25/20189.49.589.329.53
07/26/20189.59.519.419.46
07/27/20189.59.599.479.59
07/30/20189.599.729.539.67
07/31/20189.689.819.659.77
08/01/20189.719.759.649.69
08/02/20189.79.759.559.58
08/03/20189.699.89.659.77
08/06/20189.839.919.769.86
08/07/20189.859.989.89.9
08/08/20189.9210.089.839.86
08/09/20189.749.979.649.85
08/10/20189.899.929.629.63
08/13/20189.579.829.579.7
08/14/20189.79.979.669.79
08/15/20189.659.749.59.71
08/16/20189.29.248.889.09
08/17/20188.98.968.728.89
08/20/20188.798.798.548.64
08/21/20188.528.548.348.37
08/22/20188.288.48.188.2
08/23/20188.228.298.118.26
08/24/20188.358.358.218.24
08/27/20188.228.248.058.1
08/28/20188.128.238.078.2
08/29/20188.228.258.138.17
08/30/20188.118.198.048.04
08/31/201888.067.927.95
09/03/20187.967.987.787.86
09/04/20187.87.897.787.85
09/05/20187.837.877.747.76
09/06/20187.667.737.627.69
09/07/20187.567.757.557.72
09/10/20187.717.917.657.82
09/11/20187.968.167.968.07
09/12/20188.18.318.098.28
09/13/20188.258.318.198.24
09/14/20188.258.378.168.33
09/17/20188.268.418.138.35
09/18/20188.38.38.058.11
09/19/20188.178.38.058.07
09/20/20188.018.067.887.93
09/21/20187.98.017.837.96
09/24/20187.958.147.918.02
09/25/20188.048.258.048.15
09/26/20188.158.348.148.27
09/27/20188.238.328.148.21
09/28/20188.258.388.228.26
10/01/20188.238.298.238.27
10/02/20188.358.498.328.38
10/03/20188.338.58.318.42
10/04/20188.518.698.498.55
10/05/20188.528.658.458.59
10/08/20188.598.68.498.5
10/09/20188.458.628.438.58
10/10/20188.578.598.458.48
10/11/20188.298.388.28.25
10/12/20188.18.188.058.13
10/15/20188.028.188.028.14
10/16/20188.098.158.048.12
10/17/20188.28.258.138.15
10/18/20188.138.137.968.01
10/19/20187.97.917.837.9
10/22/20187.887.977.867.91
10/23/20187.857.97.527.56
10/24/20187.377.377.197.3
10/25/20187.147.187.077.09
10/26/20187.057.096.896.95
10/29/20186.967.066.937.03
10/30/20186.957.196.957.17
10/31/20187.067.357.067.29
11/01/20187.197.277.147.22
11/02/20187.037.166.937.14
11/05/20187.047.237.047.17
11/06/20187.17.297.097.23
11/07/20187.217.277.17.19
11/08/20187.237.277.147.23
11/09/20187.127.27.017.06
11/12/20187.027.27.027.16
11/13/20187.077.147.027.04
11/14/20186.886.966.866.92
11/15/20186.886.956.746.85
11/16/20186.897.076.886.95
11/19/20186.896.936.826.86
11/20/20186.826.876.756.81
11/21/20186.686.696.416.63
11/22/20186.636.826.636.79
11/23/20186.846.876.736.83
11/26/20186.76.746.586.64
11/27/20186.76.726.616.66
11/28/20186.76.766.576.6
11/29/20186.576.716.536.59
11/30/20186.66.696.486.48
12/03/20186.686.916.636.87
12/04/20186.826.916.766.85
12/05/20186.696.816.616.74
12/06/20186.766.816.656.73
12/07/20186.737.096.736.94
12/10/20186.947.036.786.86
12/11/20186.846.926.756.86
12/12/20186.867.146.837.11
12/13/20187.137.27.087.1
12/14/20187.217.216.957
12/17/20186.957.046.847.03
12/18/20186.936.986.816.85
12/19/20186.76.736.386.46
12/20/20186.326.426.26.21
12/21/20186.316.356.046.07
12/24/20186.056.176.036.13
12/27/20186.266.456.266.4
12/28/20186.346.486.326.48
12/31/20186.56.586.416.47