ORG.AX: Origin Energy Limited Historical Data

2022 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 6.2031

CLOSE 6.2096

Low

LOW 5.13

High

HIGH 8.15

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	5.25	5.36	5.18	5.36
01/05/2022	5.4	5.45	5.39	5.44
01/06/2022	5.4	5.44	5.27	5.31
01/07/2022	5.4	5.46	5.38	5.45
01/10/2022	5.48	5.55	5.47	5.51
01/11/2022	5.47	5.52	5.43	5.49
01/12/2022	5.6	5.62	5.53	5.53
01/13/2022	5.62	5.72	5.59	5.7
01/14/2022	5.65	5.75	5.62	5.75
01/17/2022	5.75	5.79	5.71	5.72
01/18/2022	5.73	5.74	5.62	5.7
01/19/2022	5.62	5.84	5.62	5.78
01/20/2022	5.8	5.92	5.78	5.92
01/21/2022	5.8	5.87	5.64	5.69
01/24/2022	5.61	5.64	5.53	5.6
01/25/2022	5.5	5.54	5.38	5.41
01/27/2022	5.53	5.59	5.34	5.4
01/28/2022	5.53	5.55	5.32	5.53
01/31/2022	5.54	5.68	5.5	5.62
02/01/2022	5.81	5.85	5.71	5.84
02/02/2022	5.9	5.92	5.68	5.69
02/03/2022	5.66	5.84	5.65	5.83
02/04/2022	5.86	5.9	5.83	5.9
02/07/2022	5.92	6.05	5.89	6.04
02/08/2022	6	6.13	6	6.09
02/09/2022	6.02	6.18	6	6.17
02/10/2022	6.3	6.37	6.17	6.19
02/11/2022	6.05	6.16	6.04	6.11
02/14/2022	6.11	6.26	6.11	6.21
02/15/2022	6.09	6.18	6.07	6.08
02/16/2022	6.04	6.14	6.01	6.1
02/17/2022	5.86	6.22	5.72	6.16
02/18/2022	5.86	5.96	5.65	5.65
02/21/2022	5.57	5.8	5.53	5.74
02/22/2022	5.74	5.81	5.69	5.76
02/23/2022	5.69	5.82	5.66	5.82
02/24/2022	5.73	5.77	5.65	5.69
02/25/2022	5.68	5.77	5.67	5.71
02/28/2022	5.75	5.83	5.69	5.7
03/01/2022	5.65	5.69	5.49	5.49
03/02/2022	5.55	5.65	5.47	5.64
03/03/2022	5.79	5.88	5.77	5.84
03/04/2022	5.76	5.88	5.73	5.88
03/07/2022	5.91	6.07	5.91	5.97
03/08/2022	6.03	6.03	5.75	5.78
03/09/2022	5.88	5.92	5.79	5.86
03/10/2022	5.83	5.84	5.71	5.8
03/11/2022	5.78	5.93	5.77	5.87
03/14/2022	5.94	5.97	5.85	5.86
03/15/2022	5.8	5.84	5.71	5.77
03/16/2022	5.75	5.89	5.71	5.85
03/17/2022	5.9	5.9	5.77	5.79
03/18/2022	5.82	5.92	5.79	5.92
03/21/2022	5.91	5.98	5.88	5.95
03/22/2022	6.04	6.1	6.01	6.04
03/23/2022	6	6.15	6	6.11
03/24/2022	6.13	6.34	6.11	6.29
03/25/2022	6.41	6.45	6.33	6.38
03/28/2022	6.41	6.46	6.34	6.37
03/29/2022	6.35	6.39	6.27	6.31
03/30/2022	6.35	6.4	6.28	6.33
03/31/2022	6.4	6.42	6.23	6.23
04/01/2022	6.2	6.42	6.2	6.39
04/04/2022	6.46	6.47	6.41	6.43
04/05/2022	6.5	6.65	6.5	6.63
04/06/2022	6.6	6.63	6.56	6.6
04/07/2022	6.59	6.59	6.5	6.54
04/08/2022	6.52	6.57	6.47	6.55
04/11/2022	6.61	6.62	6.46	6.51
04/12/2022	6.37	6.47	6.34	6.44
04/13/2022	6.46	6.55	6.44	6.52
04/14/2022	6.58	6.61	6.54	6.55
04/19/2022	6.56	6.63	6.55	6.59
04/20/2022	6.6	6.7	6.58	6.68
04/21/2022	6.78	6.89	6.73	6.78
04/22/2022	6.71	6.75	6.66	6.72
04/26/2022	6.54	6.61	6.48	6.54
04/27/2022	6.48	6.65	6.47	6.65
04/28/2022	6.67	6.71	6.61	6.71
04/29/2022	6.77	6.89	6.77	6.84
05/02/2022	6.83	6.91	6.75	6.9
05/03/2022	6.9	6.91	6.78	6.91
05/04/2022	6.96	7.08	6.92	7
05/05/2022	7.05	7.13	7.01	7.11
05/06/2022	7.09	7.1	6.91	7.01
05/09/2022	7.02	7.05	6.92	6.94
05/10/2022	6.71	6.87	6.31	6.83
05/11/2022	6.88	6.9	6.8	6.86
05/12/2022	6.88	6.91	6.7	6.72
05/13/2022	6.74	6.82	6.67	6.8
05/16/2022	6.85	6.89	6.7	6.83
05/17/2022	6.93	6.96	6.86	6.92
05/18/2022	6.9	7	6.9	6.98
05/19/2022	6.84	6.93	6.82	6.91
05/20/2022	6.9	6.93	6.75	6.8
05/23/2022	6.8	6.88	6.77	6.77
05/24/2022	6.75	6.84	6.72	6.75
05/25/2022	6.77	6.88	6.77	6.82
05/26/2022	6.81	6.82	6.69	6.73
05/27/2022	6.82	6.86	6.77	6.84
05/30/2022	6.95	6.97	6.82	6.82
05/31/2022	6.85	6.91	6.81	6.85
06/01/2022	6.4	6.45	5.64	5.91
06/02/2022	5.77	6.08	5.74	6.07
06/03/2022	6.08	6.18	6.07	6.16
06/06/2022	6.1	6.25	6.1	6.23
06/07/2022	6.25	6.25	6.15	6.17
06/08/2022	6.24	6.35	6.22	6.31
06/09/2022	6.24	6.32	6.21	6.21
06/10/2022	6.18	6.23	6.14	6.16
06/14/2022	5.9	5.94	5.81	5.92
06/15/2022	5.91	5.98	5.78	5.82
06/16/2022	5.74	5.84	5.73	5.78
06/17/2022	5.7	5.71	5.63	5.66
06/20/2022	5.54	5.6	5.45	5.45
06/21/2022	5.57	5.71	5.48	5.67
06/22/2022	5.78	5.8	5.64	5.68
06/23/2022	5.67	5.69	5.53	5.55
06/24/2022	5.49	5.55	5.44	5.55
06/27/2022	5.6	5.76	5.6	5.74
06/28/2022	5.8	5.95	5.78	5.93
06/29/2022	5.94	5.96	5.88	5.93
06/30/2022	5.94	5.94	5.73	5.73
07/01/2022	5.76	5.78	5.69	5.69
07/04/2022	5.84	5.87	5.7	5.7
07/05/2022	5.73	5.79	5.72	5.76
07/06/2022	5.61	5.62	5.49	5.53
07/07/2022	5.58	5.6	5.54	5.57
07/08/2022	5.63	5.72	5.63	5.7
07/11/2022	5.68	5.71	5.57	5.61
07/12/2022	5.63	5.69	5.54	5.57
07/13/2022	5.57	5.6	5.44	5.45
07/14/2022	5.38	5.57	5.38	5.53
07/15/2022	5.46	5.52	5.44	5.52
07/18/2022	5.58	5.66	5.55	5.63
07/19/2022	5.63	5.78	5.63	5.65
07/20/2022	5.75	5.75	5.65	5.72
07/21/2022	5.71	5.74	5.66	5.67
07/22/2022	5.62	5.65	5.57	5.62
07/25/2022	5.64	5.74	5.62	5.66
07/26/2022	5.69	5.88	5.69	5.84
07/27/2022	5.8	5.85	5.73	5.76
07/28/2022	5.8	5.81	5.7	5.7
07/29/2022	5.79	5.98	5.77	5.94
08/01/2022	6.05	6.06	5.97	6.05
08/02/2022	6	6.05	5.94	6.03
08/03/2022	5.94	6.04	5.91	6.02
08/04/2022	5.98	6.05	5.93	6.02
08/05/2022	5.96	6.02	5.95	5.99
08/08/2022	5.92	6.09	5.92	6.07
08/09/2022	6.08	6.13	6.08	6.12
08/10/2022	6.09	6.2	6.08	6.12
08/11/2022	6.18	6.2	6	6.07
08/12/2022	6.09	6.12	5.97	6
08/15/2022	6.03	6.09	6	6.06
08/16/2022	6.1	6.13	6.02	6.04
08/17/2022	6.06	6.09	5.98	6.07
08/18/2022	5.82	5.95	5.62	5.91
08/19/2022	6	6.06	5.96	6.02
08/22/2022	5.93	6.09	5.89	6.07
08/23/2022	6.02	6.14	6.02	6.04
08/24/2022	6.08	6.25	6.07	6.24
08/25/2022	6.25	6.37	6.24	6.34
08/26/2022	6.32	6.4	6.32	6.35
08/29/2022	6.25	6.28	6.2	6.25
08/30/2022	6.36	6.44	6.3	6.39
08/31/2022	6.35	6.35	6.27	6.31
09/01/2022	6.22	6.25	6.13	6.16
09/02/2022	6.18	6.2	6.01	6.07
09/05/2022	6.05	6.16	6.04	6.13
09/06/2022	5.96	6.04	5.91	5.93
09/07/2022	5.85	5.89	5.72	5.74
09/08/2022	5.85	5.86	5.75	5.83
09/09/2022	5.73	5.87	5.72	5.86
09/12/2022	5.95	5.98	5.9	5.92
09/13/2022	6.01	6.02	5.93	5.98
09/14/2022	5.81	5.9	5.81	5.87
09/15/2022	5.88	5.92	5.81	5.87
09/16/2022	5.75	5.85	5.74	5.81
09/19/2022	5.8	5.83	5.76	5.76
09/20/2022	5.89	5.96	5.86	5.91
09/21/2022	5.8	5.89	5.72	5.74
09/23/2022	5.63	5.72	5.52	5.57
09/26/2022	5.47	5.47	5.2	5.2
09/27/2022	5.21	5.27	5.16	5.19
09/28/2022	5.2	5.35	5.19	5.31
09/29/2022	5.42	5.45	5.28	5.32
09/30/2022	5.27	5.29	5.13	5.17
10/03/2022	5.2	5.35	5.18	5.32
10/04/2022	5.48	5.53	5.43	5.49
10/05/2022	5.54	5.57	5.5	5.56
10/06/2022	5.54	5.7	5.54	5.7
10/07/2022	5.62	5.82	5.62	5.77
10/10/2022	5.69	5.7	5.56	5.62
10/11/2022	5.65	5.67	5.58	5.62
10/12/2022	5.55	5.58	5.49	5.51
10/13/2022	5.46	5.49	5.4	5.47
10/14/2022	5.63	5.75	5.58	5.74
10/17/2022	5.61	5.63	5.55	5.62
10/18/2022	5.68	5.76	5.65	5.72
10/19/2022	5.75	5.78	5.62	5.64
10/20/2022	5.61	5.64	5.5	5.52
10/21/2022	5.44	5.47	5.28	5.28
10/24/2022	5.42	5.44	5.35	5.37
10/25/2022	5.39	5.4	5.33	5.37
10/26/2022	5.4	5.44	5.35	5.43
10/27/2022	5.44	5.56	5.44	5.49
10/28/2022	5.48	5.53	5.41	5.41
10/31/2022	5.51	5.62	5.5	5.57
11/01/2022	5.64	5.93	5.62	5.79
11/02/2022	5.81	5.85	5.75	5.75
11/03/2022	5.62	5.66	5.57	5.65
11/04/2022	5.65	5.79	5.63	5.74
11/07/2022	5.72	5.75	5.68	5.74
11/08/2022	5.74	5.78	5.71	5.77
11/09/2022	5.77	5.85	5.72	5.81
11/10/2022	7.94	8.15	7.66	7.83
11/11/2022	7.85	7.86	7.47	7.58
11/14/2022	7.59	7.69	7.56	7.56
11/15/2022	7.56	7.58	7.45	7.49
11/16/2022	7.5	7.54	7.4	7.4
11/17/2022	7.37	7.5	7.36	7.48
11/18/2022	7.48	7.61	7.48	7.5
11/21/2022	7.5	7.59	7.49	7.56
11/22/2022	7.6	7.65	7.58	7.65
11/23/2022	7.67	7.83	7.65	7.8
11/24/2022	7.82	7.92	7.8	7.9
11/25/2022	7.91	7.97	7.9	7.95
11/28/2022	7.88	7.96	7.88	7.93
11/29/2022	7.93	7.98	7.91	7.97
11/30/2022	7.97	7.98	7.86	7.86
12/01/2022	7.98	7.99	7.94	7.95
12/02/2022	7.95	8.03	7.87	7.9
12/05/2022	7.9	7.91	7.83	7.84
12/06/2022	7.76	7.85	7.74	7.85
12/07/2022	7.85	7.88	7.75	7.76
12/08/2022	7.87	7.87	7.82	7.86
12/09/2022	7.85	7.88	7.8	7.8
12/12/2022	7.4	7.4	7.12	7.19
12/13/2022	7.21	7.34	7.09	7.28
12/14/2022	7.33	7.49	7.33	7.49
12/15/2022	7.45	7.45	7.37	7.38
12/16/2022	7.3	7.32	7.24	7.24
12/19/2022	7.23	7.24	6.93	7.1
12/20/2022	7.12	7.13	7	7.08
12/21/2022	7.41	7.56	7.41	7.55
12/22/2022	7.56	7.72	7.54	7.67
12/23/2022	7.55	7.73	7.55	7.73
12/28/2022	7.75	7.8	7.73	7.74
12/29/2022	7.73	7.74	7.65	7.69
12/30/2022	7.71	7.79	7.71	7.72

Menu

Create your free account now!

ORG.AX: Origin Energy Limited Historical Data

2022 Historical Chart

Average

Low

High