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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8059
CLOSE 9.8117

Low

LOW 8

High

HIGH 11.16
DATEOPENHIGHLOWCLOSE
01/02/20248.478.498.428.47
01/03/20248.428.488.398.43
01/04/20248.448.458.398.45
01/05/20248.468.468.48.43
01/08/20248.48.458.348.42
01/09/20248.458.468.48.42
01/10/20248.398.418.338.33
01/11/20248.428.428.328.32
01/12/20248.298.38.28.26
01/15/20248.258.268.28.22
01/16/20248.28.288.02
01/17/20248.048.118.038.11
01/18/20248.078.218.038.21
01/19/20248.258.258.138.13
01/22/20248.188.188.18.13
01/23/20248.118.188.088.13
01/24/20248.18.288.088.27
01/25/20248.318.378.238.28
01/29/20248.218.338.218.32
01/30/20248.298.358.238.3
01/31/20248.358.558.338.52
02/01/20248.58.528.358.42
02/02/20248.58.58.48.47
02/05/20248.458.478.358.35
02/06/20248.38.338.228.27
02/07/20248.328.498.298.49
02/08/20248.598.628.358.35
02/09/20248.398.488.358.38
02/12/20248.48.468.378.42
02/13/20248.448.558.48.54
02/14/20248.58.618.488.57
02/15/20248.788.98.718.78
02/16/20248.758.778.648.73
02/19/20248.728.738.638.69
02/20/20248.638.718.588.67
02/21/20248.688.898.658.86
02/22/20248.899.128.839.12
02/23/20249.19.159.029.07
02/26/20249.19.118.979.04
02/27/202499.018.898.98
02/28/20248.9998.918.95
02/29/20248.998.878.99
03/01/202499.028.949.01
03/04/20248.9898.848.9
03/05/20248.558.768.548.74
03/06/20248.738.758.618.75
03/07/20248.798.878.728.86
03/08/20248.868.998.88.93
03/11/20248.898.98.798.85
03/12/20248.798.958.738.95
03/13/20248.969.018.889.01
03/14/20248.969.018.868.99
03/15/20248.989.128.959.12
03/18/20249.069.119.029.05
03/19/20249.099.159.039.11
03/20/20249.149.189.069.08
03/21/20249.19.189.059.07
03/22/20249.049.159.049.13
03/25/20249.189.29.079.1
03/26/20249.19.149.049.06
03/27/20249.039.088.999.08
03/28/20249.149.239.089.2
04/02/20249.169.239.129.22
04/03/20249.219.329.219.28
04/04/20249.299.339.239.33
04/05/20249.259.349.229.28
04/08/20249.359.459.329.45
04/09/20249.49.529.399.51
04/10/20249.599.69.519.55
04/11/20249.519.629.499.54
04/12/20249.489.799.459.77
04/15/20249.759.779.649.76
04/16/20249.79.729.579.57
04/17/20249.639.849.619.81
04/18/20249.89.879.779.83
04/19/20249.769.799.619.76
04/22/20249.819.889.749.82
04/23/20249.759.869.749.84
04/24/20249.879.899.779.78
04/26/20249.889.889.679.71
04/29/20249.759.789.719.73
04/30/20249.799.799.679.75
05/01/20249.739.779.659.7
05/02/20249.679.79.559.62
05/03/20249.629.669.589.64
05/06/20249.639.849.579.8
05/07/20249.8910.069.8310.06
05/08/202410.0810.099.9810.05
05/09/202410.0610.079.919.95
05/10/20249.989.999.819.93
05/13/20249.9910.089.919.92
05/14/20249.99.999.889.96
05/15/202410.0310.069.99.95
05/16/202410.0310.29.9710.02
05/17/20249.9910.069.929.92
05/20/20249.9210.039.929.95
05/21/20249.9710.019.9410.01
05/22/202410.0510.210.0410.16
05/23/202410.2310.4310.0710.35
05/24/202410.2710.4110.210.36
05/27/202410.4610.4710.3810.44
05/28/202410.4210.4810.3610.36
05/29/202410.3510.3810.2210.23
05/30/202410.1810.210.0710.1
05/31/202410.210.2410.1210.19
06/03/202410.3110.3910.2310.31
06/04/202410.3110.3410.210.21
06/05/202410.2810.2910.1610.24
06/06/202410.2910.3310.2110.29
06/07/202410.3510.4310.3210.35
06/11/202410.3110.3410.0810.08
06/12/202410.0710.089.899.99
06/13/202410.1110.1810.0910.09
06/14/202410.0910.1810.0510.08
06/17/202410.1110.1810.0610.06
06/18/202410.1710.4110.1410.41
06/19/202410.4210.510.3110.34
06/20/202410.3510.4210.2910.42
06/21/202410.510.7610.4410.76
06/24/202410.7510.8110.6110.66
06/25/202410.9410.9510.7110.78
06/26/202410.7110.8910.6810.83
06/27/202410.7410.9510.7110.95
06/28/202410.9411.0610.8610.86
07/01/202410.8210.9310.7410.93
07/02/202410.9110.9910.8810.93
07/03/202410.8810.9610.7910.85
07/04/202410.9110.9210.6610.69
07/05/202410.7110.7710.7110.77
07/08/202410.7510.7710.6810.71
07/09/202410.7610.8410.7210.83
07/10/202410.7810.7810.6210.65
07/11/202410.7810.7810.6210.62
07/12/202410.7210.7210.5810.64
07/15/202410.7310.7710.6910.69
07/16/202410.7210.7410.5510.58
07/17/202410.6310.7310.610.68
07/18/202410.710.7910.6410.72
07/19/202410.6110.6710.5610.63
07/22/202410.5910.6110.5210.58
07/23/202410.6510.6910.610.68
07/24/202410.6510.6810.610.64
07/25/202410.6410.6510.4810.48
07/26/202410.5910.5910.3710.51
07/29/202410.6210.7410.5910.68
07/30/202410.610.6810.5610.6
07/31/202410.610.610.1710.49
08/01/202410.5710.6410.4410.54
08/02/202410.3910.5810.3310.54
08/05/202410.2710.3310.1210.22
08/06/202410.2410.3510.210.27
08/07/202410.2710.4210.1910.34
08/08/202410.3910.4610.3410.4
08/09/202410.4310.5110.3810.49
08/12/202410.5810.5910.510.55
08/13/202410.5710.6510.5210.52
08/14/202410.6610.6910.4710.6
08/15/20249.89.959.59.6
08/16/20249.539.779.539.66
08/19/20249.79.999.679.9
08/20/202410.0110.159.9510.07
08/21/202410.0710.129.9510.02
08/22/20249.9610.079.869.99
08/23/20249.939.949.759.79
08/26/20249.849.899.789.83
08/27/20249.8310.019.799.91
08/28/20249.9310.059.879.97
08/29/20249.9110.079.879.96
08/30/20241010.049.969.96
09/02/20249.939.979.879.91
09/03/20249.92109.869.87
09/04/20249.89.869.789.79
09/05/20249.539.599.489.53
09/06/20249.549.729.539.61
09/09/20249.539.69.489.56
09/10/20249.549.689.529.66
09/11/20249.629.79.69.66
09/12/20249.729.799.699.73
09/13/20249.739.739.679.72
09/16/20249.759.789.559.55
09/17/20249.589.619.499.55
09/18/20249.679.99.659.76
09/19/20249.910.039.8210.03
09/20/202410.1510.159.9810.09
09/23/202410.110.2710.0710.19
09/24/202410.1610.2310.110.17
09/25/202410.1510.1710.0510.08
09/26/202410.1910.1910.0210.08
09/27/20249.9810.019.919.95
09/30/20249.9510.179.9510.01
10/01/20241010.29.9610.19
10/02/202410.1810.4110.1410.37
10/03/202410.3410.4110.2810.32
10/04/202410.1910.4310.1510.34
10/07/202410.3410.3410.1510.19
10/08/202410.1710.3110.1210.29
10/09/202410.2910.4410.2510.32
10/10/202410.3610.3910.1410.18
10/11/202410.210.2410.1310.24
10/14/202410.2510.2510.1410.19
10/15/202410.1410.1810.0210.14
10/16/202410.0910.19.969.99
10/17/202410.0910.129.9910.05
10/18/20249.9910.059.819.81
10/21/20249.889.939.89.89
10/22/20249.799.89.639.66
10/23/20249.679.739.629.65
10/24/20249.759.859.649.7
10/25/20249.729.789.669.66
10/28/20249.669.79.589.67
10/29/20249.79.719.579.62
10/30/20249.569.639.479.5
10/31/20249.539.639.459.63
11/01/20249.589.749.549.72
11/04/20249.869.939.819.85
11/05/20249.849.899.779.79
11/06/20249.839.989.829.87
11/07/20249.889.929.799.87
11/08/20249.93109.919.91
11/11/20249.99.979.889.9
11/12/20249.9910.079.9310.01
11/13/20249.9510.159.9310.1
11/14/202410.1710.2710.1210.15
11/15/202410.310.4410.2210.39
11/18/202410.410.6410.410.6
11/19/202410.5410.8710.5310.71
11/20/202410.7310.8510.6710.73
11/21/202410.7610.9310.7610.8
11/22/202410.9311.0510.8611
11/25/202411.0811.1610.7610.76
11/26/202410.9210.9210.5710.69
11/27/202410.7610.8810.7110.8
11/28/202410.851110.7910.9
11/29/202410.810.9510.7910.87
12/02/202410.8910.9110.7710.91
12/03/202410.9710.9710.7410.77
12/04/202410.7310.810.5710.7
12/05/202410.710.7610.5710.62
12/06/202410.610.6610.5510.63
12/09/202410.5510.6610.5110.66
12/10/202410.6610.6910.5410.63
12/11/202410.710.7510.3710.46
12/12/202410.4810.510.2510.44
12/13/202410.3910.4210.3110.41
12/16/202410.4310.4910.3510.43
12/17/202410.410.4610.3710.44
12/18/202410.4610.6610.3810.62
12/19/202410.4310.4710.2610.4
12/20/202410.3510.5810.3510.54
12/23/202410.5510.8410.4810.81
12/24/202410.8510.910.7210.89
12/27/202410.8510.910.8110.84
12/30/202410.7710.910.710.86
12/31/202410.8410.9110.8310.9