Origin Energy Limited (ORG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

5.57

+0.04

(+0.72%)

At close: 04:10PM AEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	5.58	5.60	5.54	5.57	5.57	4,915,879
Jul 06, 2022	5.61	5.62	5.49	5.53	5.53	5,726,255
Jul 05, 2022	5.73	5.79	5.72	5.76	5.76	3,734,125
Jul 04, 2022	5.84	5.87	5.70	5.70	5.70	3,851,331
Jul 01, 2022	5.76	5.78	5.69	5.69	5.69	4,066,311
Jun 30, 2022	5.94	5.94	5.73	5.73	5.73	5,130,045
Jun 29, 2022	5.94	5.96	5.88	5.93	5.93	3,662,558
Jun 28, 2022	5.80	5.95	5.78	5.93	5.93	4,742,915
Jun 27, 2022	5.60	5.76	5.60	5.74	5.74	4,279,929
Jun 24, 2022	5.49	5.55	5.44	5.55	5.55	6,010,100
Jun 23, 2022	5.67	5.69	5.53	5.55	5.55	3,921,738
Jun 22, 2022	5.78	5.80	5.64	5.68	5.68	4,298,101
Jun 21, 2022	5.57	5.71	5.48	5.67	5.67	9,710,253
Jun 20, 2022	5.54	5.60	5.45	5.45	5.45	9,564,699
Jun 17, 2022	5.70	5.71	5.63	5.66	5.66	10,691,173
Jun 16, 2022	5.74	5.84	5.72	5.78	5.78	6,636,880
Jun 15, 2022	5.91	5.98	5.78	5.82	5.82	7,121,211
Jun 14, 2022	5.90	5.94	5.81	5.92	5.92	8,242,084
Jun 10, 2022	6.18	6.23	6.14	6.16	6.16	4,154,492
Jun 09, 2022	6.24	6.32	6.21	6.21	6.21	5,009,703
Jun 08, 2022	6.24	6.35	6.22	6.31	6.31	6,306,926
Jun 07, 2022	6.25	6.25	6.15	6.17	6.17	6,496,331
Jun 06, 2022	6.10	6.25	6.10	6.23	6.23	6,031,641
Jun 03, 2022	6.08	6.18	6.07	6.16	6.16	6,219,381
Jun 02, 2022	5.77	6.08	5.74	6.07	6.07	17,059,704
Jun 01, 2022	6.40	6.45	5.64	5.91	5.91	29,591,265
May 31, 2022	6.85	6.91	6.81	6.85	6.85	9,035,576
May 30, 2022	6.95	6.97	6.82	6.82	6.82	3,696,891
May 27, 2022	6.82	6.86	6.77	6.84	6.84	3,693,501
May 26, 2022	6.81	6.82	6.69	6.73	6.73	2,681,999
May 25, 2022	6.77	6.88	6.77	6.82	6.82	5,490,870
May 24, 2022	6.75	6.84	6.72	6.75	6.75	6,383,532
May 23, 2022	6.80	6.88	6.77	6.77	6.77	5,554,020
May 20, 2022	6.90	6.93	6.74	6.80	6.80	11,864,194
May 19, 2022	6.84	6.93	6.82	6.91	6.91	6,337,217
May 18, 2022	6.90	7.00	6.90	6.98	6.98	4,085,915
May 17, 2022	6.93	6.96	6.86	6.92	6.92	6,055,950
May 16, 2022	6.85	6.89	6.70	6.83	6.83	6,078,747
May 13, 2022	6.74	6.82	6.66	6.80	6.80	7,547,296
May 12, 2022	6.88	6.91	6.70	6.72	6.72	9,082,041
May 11, 2022	6.88	6.90	6.80	6.86	6.86	4,787,438
May 10, 2022	6.71	6.87	6.31	6.83	6.83	8,281,546
May 09, 2022	7.02	7.05	6.91	6.94	6.94	4,293,888
May 06, 2022	7.09	7.10	6.91	7.01	7.01	10,515,771
May 05, 2022	7.05	7.13	7.01	7.11	7.11	5,461,648
May 04, 2022	6.96	7.07	6.91	7.00	7.00	6,298,514
May 03, 2022	6.90	6.91	6.78	6.91	6.91	6,986,842
May 02, 2022	6.83	6.91	6.75	6.90	6.90	7,680,383
Apr 29, 2022	6.77	6.89	6.77	6.84	6.84	9,859,188
Apr 28, 2022	6.67	6.71	6.61	6.71	6.71	5,500,878
Apr 27, 2022	6.48	6.65	6.47	6.65	6.65	7,523,611
Apr 26, 2022	6.54	6.61	6.48	6.54	6.54	6,984,091
Apr 22, 2022	6.71	6.75	6.66	6.72	6.72	5,576,172
Apr 21, 2022	6.78	6.89	6.73	6.78	6.78	6,815,676
Apr 20, 2022	6.60	6.70	6.58	6.68	6.68	5,461,655
Apr 19, 2022	6.56	6.63	6.55	6.59	6.59	3,857,181
Apr 14, 2022	6.58	6.61	6.54	6.55	6.55	2,635,190
Apr 13, 2022	6.46	6.55	6.44	6.52	6.52	4,400,629
Apr 12, 2022	6.37	6.47	6.34	6.44	6.44	6,391,673
Apr 11, 2022	6.61	6.62	6.46	6.51	6.51	2,715,076
Apr 08, 2022	6.52	6.57	6.47	6.55	6.55	5,237,264
Apr 07, 2022	6.59	6.59	6.50	6.54	6.54	4,286,209
Apr 06, 2022	6.60	6.63	6.56	6.60	6.60	6,127,095
Apr 05, 2022	6.50	6.65	6.50	6.63	6.63	10,039,858
Apr 04, 2022	6.46	6.47	6.41	6.43	6.43	4,735,372
Apr 01, 2022	6.20	6.42	6.20	6.39	6.39	8,872,552
Mar 31, 2022	6.40	6.42	6.23	6.23	6.23	8,887,157
Mar 30, 2022	6.35	6.40	6.28	6.33	6.33	5,513,465
Mar 29, 2022	6.35	6.39	6.27	6.31	6.31	7,142,716
Mar 28, 2022	6.41	6.46	6.34	6.37	6.37	4,403,142
Mar 25, 2022	6.41	6.45	6.33	6.38	6.38	11,189,755
Mar 24, 2022	6.13	6.34	6.11	6.29	6.29	8,756,127
Mar 23, 2022	6.00	6.15	6.00	6.11	6.11	4,798,563
Mar 22, 2022	6.04	6.10	6.01	6.04	6.04	4,378,601
Mar 21, 2022	5.91	5.98	5.88	5.95	5.95	3,949,315
Mar 18, 2022	5.82	5.92	5.79	5.92	5.92	10,500,956
Mar 17, 2022	5.90	5.90	5.76	5.79	5.79	6,883,916
Mar 16, 2022	5.75	5.89	5.71	5.85	5.85	7,153,737
Mar 15, 2022	5.80	5.84	5.71	5.77	5.77	10,040,914
Mar 14, 2022	5.94	5.97	5.85	5.86	5.86	8,409,722
Mar 11, 2022	5.78	5.93	5.77	5.87	5.87	7,916,180
Mar 10, 2022	5.83	5.84	5.71	5.80	5.80	10,779,749
Mar 09, 2022	5.88	5.92	5.79	5.86	5.86	9,546,815
Mar 08, 2022	6.03	6.03	5.75	5.78	5.78	6,309,359
Mar 07, 2022	5.91	6.07	5.91	5.97	5.97	9,484,733
Mar 04, 2022	5.76	5.88	5.73	5.88	5.88	6,291,613
Mar 03, 2022	5.79	5.88	5.77	5.84	5.84	10,862,782
Mar 02, 2022	5.55	5.65	5.47	5.64	5.64	8,008,768
Mar 01, 2022	5.65	5.69	5.49	5.49	5.49	6,665,211
Mar 01, 2022	0.125 Dividend
Feb 28, 2022	5.75	5.83	5.69	5.70	5.57	7,268,662
Feb 25, 2022	5.68	5.77	5.67	5.71	5.58	4,975,296
Feb 24, 2022	5.73	5.77	5.65	5.69	5.57	8,824,298
Feb 23, 2022	5.69	5.82	5.66	5.82	5.69	6,312,800
Feb 22, 2022	5.74	5.81	5.69	5.76	5.63	7,753,046
Feb 21, 2022	5.57	5.80	5.53	5.74	5.61	14,244,139
Feb 18, 2022	5.86	5.96	5.65	5.65	5.53	21,970,884
Feb 17, 2022	5.86	6.22	5.72	6.16	6.02	14,507,637
Feb 16, 2022	6.04	6.14	6.01	6.10	5.97	6,328,289
Feb 15, 2022	6.09	6.18	6.07	6.08	5.95	4,431,026
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,891.05+45.97(+1.20%)

Dow 3031,322.11+284.43(+0.92%)

Nasdaq11,564.30+202.45(+1.78%)

Russell 20001,767.20+39.66(+2.30%)

Crude Oil104.23+5.70(+5.79%)

Gold1,740.00+3.50(+0.20%)

Origin Energy Limited (ORG.AX)

S&P 500
3,891.05
+45.97(+1.20%)

Dow 30
31,322.11
+284.43(+0.92%)

Nasdaq
11,564.30
+202.45(+1.78%)

Russell 2000
1,767.20
+39.66(+2.30%)

Crude Oil
104.23
+5.70(+5.79%)

Gold
1,740.00
+3.50(+0.20%)