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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.3944
CLOSE 11.3951
Low
LOW 8.62
High
HIGH 13.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 10.84 | 10.97 | 10.84 | 10.88 |
| 01/03/2025 | 10.86 | 10.95 | 10.85 | 10.91 |
| 01/06/2025 | 10.96 | 11.07 | 10.93 | 10.99 |
| 01/07/2025 | 11 | 11 | 10.82 | 10.91 |
| 01/08/2025 | 10.91 | 11.01 | 10.89 | 11 |
| 01/09/2025 | 10.99 | 11.13 | 10.88 | 11.13 |
| 01/10/2025 | 11.11 | 11.16 | 11.07 | 11.08 |
| 01/13/2025 | 11.03 | 11.23 | 11.03 | 11.19 |
| 01/14/2025 | 11.23 | 11.32 | 11.19 | 11.24 |
| 01/15/2025 | 11.21 | 11.31 | 11.16 | 11.19 |
| 01/16/2025 | 11.3 | 11.3 | 11.03 | 11.12 |
| 01/17/2025 | 11.13 | 11.36 | 11.1 | 11.15 |
| 01/20/2025 | 11.18 | 11.29 | 11.12 | 11.2 |
| 01/21/2025 | 11.12 | 11.14 | 10.9 | 10.94 |
| 01/22/2025 | 11.08 | 11.18 | 10.98 | 11.17 |
| 01/23/2025 | 11.06 | 11.32 | 11.05 | 11.32 |
| 01/24/2025 | 11.3 | 11.47 | 11.27 | 11.36 |
| 01/28/2025 | 11.35 | 11.44 | 10.97 | 10.97 |
| 01/29/2025 | 11.02 | 11.15 | 10.94 | 11.15 |
| 01/30/2025 | 11.12 | 11.28 | 11.05 | 11.2 |
| 01/31/2025 | 11.1 | 11.16 | 10.38 | 10.45 |
| 02/03/2025 | 10.2 | 10.44 | 10.16 | 10.26 |
| 02/04/2025 | 10.35 | 10.38 | 10.19 | 10.23 |
| 02/05/2025 | 10.31 | 10.45 | 10.19 | 10.19 |
| 02/06/2025 | 10.31 | 10.34 | 10.05 | 10.14 |
| 02/07/2025 | 10.06 | 10.12 | 9.99 | 10 |
| 02/10/2025 | 9.94 | 10.2 | 9.91 | 10.12 |
| 02/11/2025 | 10.22 | 10.38 | 10.15 | 10.2 |
| 02/12/2025 | 10.43 | 10.44 | 10.18 | 10.26 |
| 02/13/2025 | 10.35 | 10.55 | 10.11 | 10.14 |
| 02/14/2025 | 10.3 | 10.46 | 10.24 | 10.32 |
| 02/17/2025 | 10.35 | 10.6 | 10.3 | 10.6 |
| 02/18/2025 | 10.6 | 10.67 | 10.46 | 10.55 |
| 02/19/2025 | 10.66 | 10.75 | 10.57 | 10.7 |
| 02/20/2025 | 10.63 | 10.79 | 10.55 | 10.55 |
| 02/21/2025 | 10.75 | 10.9 | 10.62 | 10.65 |
| 02/24/2025 | 10.74 | 10.88 | 10.68 | 10.83 |
| 02/25/2025 | 10.8 | 10.89 | 10.72 | 10.79 |
| 02/26/2025 | 10.82 | 10.96 | 10.78 | 10.95 |
| 02/27/2025 | 10.99 | 11.1 | 10.97 | 11.04 |
| 02/28/2025 | 11.01 | 11.08 | 10.87 | 10.94 |
| 03/03/2025 | 11.01 | 11.06 | 10.81 | 10.97 |
| 03/04/2025 | 10.41 | 10.55 | 10.35 | 10.51 |
| 03/05/2025 | 10.4 | 10.6 | 10.4 | 10.51 |
| 03/06/2025 | 10.53 | 10.68 | 10.24 | 10.34 |
| 03/07/2025 | 10.22 | 10.32 | 10.13 | 10.2 |
| 03/10/2025 | 10.16 | 10.29 | 10.06 | 10.23 |
| 03/11/2025 | 10.29 | 10.47 | 10.13 | 10.37 |
| 03/12/2025 | 10.2 | 10.49 | 10.2 | 10.33 |
| 03/13/2025 | 10.32 | 10.41 | 10.19 | 10.19 |
| 03/14/2025 | 10.17 | 10.42 | 10.17 | 10.38 |
| 03/17/2025 | 10.4 | 10.59 | 10.37 | 10.58 |
| 03/18/2025 | 10.63 | 10.83 | 10.62 | 10.81 |
| 03/19/2025 | 10.76 | 10.77 | 10.57 | 10.6 |
| 03/20/2025 | 10.63 | 10.73 | 10.61 | 10.61 |
| 03/21/2025 | 10.65 | 10.75 | 10.62 | 10.7 |
| 03/24/2025 | 10.69 | 10.75 | 10.63 | 10.63 |
| 03/25/2025 | 10.66 | 10.71 | 10.54 | 10.58 |
| 03/26/2025 | 10.64 | 10.7 | 10.59 | 10.65 |
| 03/27/2025 | 10.61 | 10.81 | 10.61 | 10.71 |
| 03/28/2025 | 10.6 | 10.73 | 10.6 | 10.67 |
| 03/30/2025 | 10.61 | 10.7 | 10.52 | 10.53 |
| 03/31/2025 | 10.61 | 10.7 | 10.52 | 10.53 |
| 04/01/2025 | 10.69 | 10.83 | 10.68 | 10.81 |
| 04/02/2025 | 10.82 | 10.97 | 10.8 | 10.83 |
| 04/03/2025 | 10.76 | 10.84 | 10.57 | 10.79 |
| 04/04/2025 | 10.45 | 10.54 | 9.83 | 9.83 |
| 04/07/2025 | 8.62 | 9.77 | 8.62 | 9.7 |
| 04/08/2025 | 9.6 | 9.76 | 9.51 | 9.72 |
| 04/09/2025 | 9.7 | 9.8 | 9.57 | 9.8 |
| 04/10/2025 | 10.35 | 10.39 | 9.98 | 10.12 |
| 04/11/2025 | 9.98 | 10.01 | 9.84 | 10 |
| 04/14/2025 | 10.1 | 10.19 | 9.96 | 10.09 |
| 04/15/2025 | 10.15 | 10.18 | 10.02 | 10.11 |
| 04/16/2025 | 10.14 | 10.22 | 10.07 | 10.15 |
| 04/17/2025 | 10.23 | 10.24 | 10.15 | 10.17 |
| 04/18/2025 | 10.23 | 10.24 | 10.15 | 10.17 |
| 04/22/2025 | 10.1 | 10.2 | 10.02 | 10.16 |
| 04/23/2025 | 10.35 | 10.37 | 10.26 | 10.29 |
| 04/24/2025 | 10.3 | 10.41 | 10.3 | 10.32 |
| 04/25/2025 | 10.3 | 10.41 | 10.3 | 10.32 |
| 04/28/2025 | 10.43 | 10.54 | 10.37 | 10.46 |
| 04/29/2025 | 10.63 | 10.79 | 10.51 | 10.79 |
| 04/30/2025 | 10.7 | 10.76 | 10.53 | 10.64 |
| 05/01/2025 | 10.68 | 10.69 | 10.45 | 10.64 |
| 05/02/2025 | 10.63 | 10.86 | 10.59 | 10.86 |
| 05/05/2025 | 11 | 11 | 10.63 | 10.63 |
| 05/06/2025 | 10.61 | 10.75 | 10.48 | 10.72 |
| 05/07/2025 | 10.81 | 10.84 | 10.7 | 10.81 |
| 05/08/2025 | 10.81 | 10.99 | 10.78 | 10.99 |
| 05/09/2025 | 10.98 | 11.12 | 10.95 | 11.03 |
| 05/12/2025 | 11.1 | 11.18 | 10.88 | 10.96 |
| 05/13/2025 | 10.98 | 11.17 | 10.95 | 11.1 |
| 05/14/2025 | 11.13 | 11.13 | 10.86 | 10.98 |
| 05/15/2025 | 11 | 11.04 | 10.88 | 10.97 |
| 05/16/2025 | 11.1 | 11.1 | 10.89 | 10.93 |
| 05/19/2025 | 10.9 | 11.1 | 10.88 | 11.06 |
| 05/20/2025 | 11.15 | 11.17 | 10.98 | 11.03 |
| 05/21/2025 | 11.2 | 11.3 | 11.12 | 11.14 |
| 05/22/2025 | 11.12 | 11.18 | 11.02 | 11.17 |
| 05/23/2025 | 11.15 | 11.18 | 10.89 | 11.05 |
| 05/26/2025 | 10.76 | 10.8 | 10.48 | 10.51 |
| 05/27/2025 | 10.2 | 10.59 | 10.15 | 10.45 |
| 05/28/2025 | 10.53 | 10.67 | 10.5 | 10.55 |
| 05/29/2025 | 10.67 | 10.68 | 10.58 | 10.6 |
| 05/30/2025 | 10.6 | 10.82 | 10.56 | 10.82 |
| 06/02/2025 | 10.77 | 10.8 | 10.57 | 10.64 |
| 06/03/2025 | 10.56 | 10.76 | 10.56 | 10.7 |
| 06/04/2025 | 10.7 | 10.76 | 10.64 | 10.72 |
| 06/05/2025 | 10.69 | 10.72 | 10.57 | 10.58 |
| 06/06/2025 | 10.63 | 10.74 | 10.59 | 10.59 |
| 06/10/2025 | 10.59 | 10.76 | 10.59 | 10.67 |
| 06/11/2025 | 10.71 | 10.76 | 10.67 | 10.68 |
| 06/12/2025 | 10.76 | 10.82 | 10.68 | 10.78 |
| 06/13/2025 | 10.91 | 11.58 | 10.91 | 11.45 |
| 06/16/2025 | 11.52 | 11.69 | 11.33 | 11.35 |
| 06/17/2025 | 11.33 | 11.35 | 11.18 | 11.25 |
| 06/18/2025 | 11.19 | 11.23 | 10.92 | 11 |
| 06/19/2025 | 10.98 | 10.98 | 10.72 | 10.85 |
| 06/20/2025 | 10.85 | 10.95 | 10.68 | 10.9 |
| 06/23/2025 | 11 | 11.1 | 10.89 | 10.99 |
| 06/24/2025 | 11.01 | 11.01 | 10.63 | 10.72 |
| 06/25/2025 | 10.82 | 10.87 | 10.66 | 10.74 |
| 06/26/2025 | 10.69 | 10.75 | 10.62 | 10.75 |
| 06/27/2025 | 10.85 | 10.93 | 10.73 | 10.85 |
| 06/30/2025 | 10.93 | 11.01 | 10.79 | 10.79 |
| 07/01/2025 | 10.83 | 10.97 | 10.76 | 10.87 |
| 07/02/2025 | 10.97 | 11.18 | 10.87 | 10.92 |
| 07/03/2025 | 10.9 | 10.95 | 10.72 | 10.81 |
| 07/04/2025 | 10.9 | 10.93 | 10.76 | 10.82 |
| 07/07/2025 | 11.01 | 11.55 | 11.01 | 11.55 |
| 07/08/2025 | 11.52 | 11.52 | 11.34 | 11.44 |
| 07/09/2025 | 11.42 | 11.68 | 11.42 | 11.63 |
| 07/10/2025 | 11.6 | 11.7 | 11.45 | 11.68 |
| 07/11/2025 | 11.72 | 11.78 | 11.62 | 11.75 |
| 07/14/2025 | 11.79 | 11.87 | 11.59 | 11.64 |
| 07/15/2025 | 11.85 | 11.99 | 11.8 | 11.84 |
| 07/16/2025 | 11.82 | 11.82 | 11.62 | 11.71 |
| 07/17/2025 | 11.72 | 11.94 | 11.69 | 11.87 |
| 07/18/2025 | 11.89 | 12 | 11.76 | 12 |
| 07/21/2025 | 11.98 | 12.05 | 11.88 | 12 |
| 07/22/2025 | 12.02 | 12.16 | 12.02 | 12.07 |
| 07/23/2025 | 12.13 | 12.16 | 11.99 | 12.04 |
| 07/24/2025 | 12.09 | 12.09 | 11.94 | 12.05 |
| 07/25/2025 | 12.1 | 12.1 | 11.95 | 12.04 |
| 07/28/2025 | 12 | 12.01 | 11.78 | 11.88 |
| 07/29/2025 | 11.88 | 12.01 | 11.8 | 11.92 |
| 07/30/2025 | 11.9 | 11.95 | 11.59 | 11.68 |
| 07/31/2025 | 11.73 | 11.85 | 11.58 | 11.67 |
| 08/01/2025 | 11.73 | 11.84 | 11.66 | 11.76 |
| 08/04/2025 | 11.7 | 11.83 | 11.65 | 11.82 |
| 08/05/2025 | 11.9 | 12.09 | 11.89 | 11.98 |
| 08/06/2025 | 12.02 | 12.06 | 11.83 | 11.95 |
| 08/07/2025 | 11.99 | 12.01 | 11.84 | 11.88 |
| 08/08/2025 | 11.83 | 11.94 | 11.75 | 11.94 |
| 08/11/2025 | 11.9 | 11.99 | 11.87 | 11.93 |
| 08/12/2025 | 11.93 | 12.05 | 11.91 | 12.02 |
| 08/13/2025 | 11.95 | 11.95 | 11.71 | 11.84 |
| 08/14/2025 | 12.01 | 12.72 | 11.91 | 12.59 |
| 08/15/2025 | 12.73 | 12.96 | 12.61 | 12.78 |
| 08/18/2025 | 12.84 | 12.86 | 12.66 | 12.77 |
| 08/19/2025 | 12.87 | 12.95 | 12.71 | 12.83 |
| 08/20/2025 | 12.92 | 12.99 | 12.75 | 12.92 |
| 08/21/2025 | 12.89 | 13.07 | 12.84 | 13.07 |
| 08/22/2025 | 13.05 | 13.13 | 12.95 | 13.04 |
| 08/25/2025 | 13.02 | 13.07 | 12.91 | 12.96 |
| 08/26/2025 | 13 | 13.04 | 12.89 | 12.91 |
| 08/27/2025 | 13 | 13.06 | 12.9 | 12.92 |
| 08/28/2025 | 12.9 | 13.02 | 12.86 | 12.99 |
| 08/29/2025 | 12.98 | 13.02 | 12.92 | 12.92 |
| 09/01/2025 | 12.95 | 13 | 12.87 | 12.91 |
| 09/02/2025 | 12.85 | 12.92 | 12.8 | 12.83 |
| 09/03/2025 | 12.3 | 12.46 | 12.1 | 12.37 |
| 09/04/2025 | 12.4 | 12.5 | 12.34 | 12.4 |
| 09/05/2025 | 12.39 | 12.42 | 12.34 | 12.42 |
| 09/08/2025 | 12.34 | 12.4 | 12.28 | 12.37 |
| 09/09/2025 | 12.4 | 12.5 | 12.31 | 12.41 |
| 09/10/2025 | 12.39 | 12.54 | 12.35 | 12.45 |
| 09/11/2025 | 12.4 | 12.48 | 12.34 | 12.45 |
| 09/12/2025 | 12.57 | 12.6 | 12.36 | 12.4 |
| 09/15/2025 | 12.45 | 12.5 | 12.35 | 12.5 |
| 09/16/2025 | 12.5 | 12.65 | 12.46 | 12.58 |
| 09/17/2025 | 12.58 | 12.77 | 12.54 | 12.74 |
| 09/18/2025 | 12.59 | 12.6 | 12.37 | 12.41 |
| 09/19/2025 | 12.7 | 12.87 | 12.5 | 12.55 |
| 09/22/2025 | 12.55 | 12.71 | 12.52 | 12.64 |
| 09/23/2025 | 12.72 | 12.74 | 12.56 | 12.65 |
| 09/24/2025 | 12.6 | 12.81 | 12.53 | 12.77 |
| 09/25/2025 | 12.85 | 12.89 | 12.72 | 12.89 |
| 09/26/2025 | 12.99 | 12.99 | 12.51 | 12.54 |
| 09/29/2025 | 12.6 | 12.66 | 12.47 | 12.57 |
| 09/30/2025 | 12.58 | 12.6 | 12.4 | 12.5 |
| 10/01/2025 | 12.52 | 12.6 | 12.43 | 12.48 |
| 10/02/2025 | 12.55 | 12.59 | 12.42 | 12.45 |
| 10/03/2025 | 12.46 | 12.51 | 12.26 | 12.27 |
| 10/05/2025 | 12.31 | 12.45 | 12.3 | 12.37 |
| 10/06/2025 | 12.31 | 12.45 | 12.3 | 12.37 |
| 10/07/2025 | 12.32 | 12.44 | 12.27 | 12.4 |
| 10/08/2025 | 12.42 | 12.47 | 12.24 | 12.31 |
| 10/09/2025 | 12.41 | 12.43 | 12.25 | 12.26 |
| 10/10/2025 | 12.21 | 12.28 | 12.19 | 12.28 |
| 10/13/2025 | 12.26 | 12.27 | 12.05 | 12.09 |
| 10/14/2025 | 12.14 | 12.19 | 11.99 | 12.1 |
| 10/15/2025 | 12.1 | 12.34 | 11.97 | 12.34 |
| 10/16/2025 | 12.49 | 12.49 | 12.18 | 12.19 |
| 10/17/2025 | 12.21 | 12.41 | 12.21 | 12.23 |
| 10/20/2025 | 12.2 | 12.36 | 12.17 | 12.3 |
| 10/21/2025 | 12.3 | 12.41 | 12.21 | 12.36 |
| 10/22/2025 | 12.36 | 12.44 | 12.28 | 12.4 |
| 10/23/2025 | 12.35 | 12.65 | 12.34 | 12.53 |
| 10/24/2025 | 12.6 | 12.66 | 12.42 | 12.51 |
| 10/27/2025 | 12.59 | 12.59 | 12.41 | 12.5 |
| 10/28/2025 | 12.55 | 12.74 | 12.54 | 12.7 |
| 10/29/2025 | 12.71 | 12.82 | 12.69 | 12.78 |
| 10/30/2025 | 12.61 | 12.78 | 12.59 | 12.6 |
| 10/31/2025 | 11.93 | 12.44 | 11.81 | 12.25 |
| 11/02/2025 | 12.35 | 12.4 | 12.12 | 12.37 |
| 11/03/2025 | 12.35 | 12.4 | 12.12 | 12.37 |
| 11/04/2025 | 12.24 | 12.28 | 11.87 | 11.9 |
| 11/05/2025 | 12 | 12.05 | 11.91 | 11.94 |
| 11/06/2025 | 11.83 | 12.05 | 11.82 | 11.96 |
| 11/07/2025 | 11.99 | 12.08 | 11.91 | 11.96 |
| 11/09/2025 | 11.85 | 11.96 | 11.8 | 11.95 |
| 11/10/2025 | 11.96 | 11.96 | 11.8 | 11.95 |
| 11/11/2025 | 11.95 | 12.3 | 11.92 | 12.23 |
| 11/12/2025 | 12.23 | 12.29 | 12.03 | 12.2 |
| 11/13/2025 | 12.2 | 12.26 | 12.04 | 12.13 |
| 11/14/2025 | 12.07 | 12.12 | 12 | 12.1 |
| 11/17/2025 | 12.12 | 12.15 | 12.06 | 12.1 |
| 11/18/2025 | 12.05 | 12.06 | 11.88 | 11.94 |
| 11/19/2025 | 11.95 | 11.96 | 11.78 | 11.78 |
| 11/20/2025 | 11.43 | 11.6 | 11.1 | 11.58 |
| 11/21/2025 | 11.5 | 11.54 | 11.35 | 11.43 |
| 11/24/2025 | 11.4 | 11.7 | 11.4 | 11.7 |
| 11/25/2025 | 11.7 | 11.76 | 11.61 | 11.71 |
| 11/26/2025 | 11.82 | 11.88 | 11.59 | 11.59 |
| 11/27/2025 | 11.67 | 11.72 | 11.56 | 11.63 |
| 11/28/2025 | 11.57 | 11.71 | 11.54 | 11.68 |
| 12/01/2025 | 11.71 | 11.87 | 11.62 | 11.76 |
| 12/02/2025 | 11.64 | 11.78 | 11.45 | 11.7 |
| 12/03/2025 | 11.68 | 11.83 | 11.64 | 11.72 |
| 12/04/2025 | 11.7 | 11.74 | 11.62 | 11.66 |
| 12/05/2025 | 11.7 | 11.8 | 11.66 | 11.69 |
| 12/08/2025 | 11.6 | 11.67 | 11.53 | 11.57 |
| 12/09/2025 | 11.59 | 11.66 | 11.52 | 11.53 |
| 12/10/2025 | 11.57 | 11.6 | 11.49 | 11.49 |
| 12/11/2025 | 11.59 | 11.77 | 11.5 | 11.54 |
| 12/12/2025 | 11.67 | 11.68 | 11.54 | 11.66 |
| 12/15/2025 | 11.7 | 11.7 | 11.54 | 11.64 |
| 12/16/2025 | 11.55 | 11.61 | 11.43 | 11.55 |
| 12/17/2025 | 11.44 | 11.49 | 11.32 | 11.33 |
| 12/18/2025 | 11.29 | 11.37 | 11 | 11.05 |
| 12/19/2025 | 11.15 | 11.33 | 11.11 | 11.11 |
| 12/22/2025 | 11.11 | 11.28 | 11.07 | 11.28 |
| 12/23/2025 | 11.21 | 11.34 | 11.19 | 11.34 |
| 12/24/2025 | 11.24 | 11.33 | 11.18 | 11.33 |
| 12/29/2025 | 11.33 | 11.33 | 11.22 | 11.26 |
| 12/30/2025 | 11.37 | 11.47 | 11.21 | 11.4 |
| 12/31/2025 | 11.39 | 11.49 | 11.38 | 11.49 |