Australia markets closed

Origin Energy Limited (ORG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.20+0.12 (+1.32%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.149.239.089.209.205,922,254
27 Mar 20249.149.239.089.209.205,936,984
26 Mar 20249.039.088.989.089.083,014,712
25 Mar 20249.109.149.049.069.064,460,098
24 Mar 20249.189.209.079.109.103,068,991
21 Mar 20249.049.159.049.139.136,812,112
20 Mar 20249.109.189.059.079.075,868,079
19 Mar 20249.149.189.069.089.082,731,619
18 Mar 20249.099.159.039.119.113,941,823
17 Mar 20249.069.119.029.059.051,501,231
14 Mar 20248.989.128.959.129.1213,572,615
13 Mar 20248.969.018.868.998.993,742,150
12 Mar 20248.969.018.889.019.016,275,630
11 Mar 20248.798.958.738.958.951,958,413
10 Mar 20248.898.908.798.858.852,026,663
07 Mar 20248.868.998.808.938.934,630,884
06 Mar 20248.798.878.728.868.863,540,397
05 Mar 20248.738.758.618.758.752,807,195
04 Mar 20248.558.768.548.748.745,574,432
04 Mar 20240.275 Dividend
03 Mar 20248.989.008.848.908.633,228,485
29 Feb 20249.009.028.949.018.733,928,116
28 Feb 20248.909.008.878.998.719,291,919
27 Feb 20248.999.008.918.958.674,212,680
26 Feb 20249.009.018.898.988.703,456,461
25 Feb 20249.109.108.979.048.763,008,167
22 Feb 20249.109.159.029.078.7913,639,371
21 Feb 20248.899.128.839.128.8428,373,382
20 Feb 20248.688.898.658.868.5914,204,131
19 Feb 20248.638.718.588.678.4010,735,806
18 Feb 20248.728.738.638.698.423,522,693
15 Feb 20248.758.778.648.738.4616,368,117
14 Feb 20248.788.908.718.788.5139,024,440
13 Feb 20248.508.608.488.578.314,250,655
12 Feb 20248.448.558.408.548.289,539,339
11 Feb 20248.408.468.378.428.162,228,421
08 Feb 20248.398.488.358.388.124,777,636
07 Feb 20248.598.628.358.358.096,063,920
06 Feb 20248.328.498.298.498.237,809,372
05 Feb 20248.308.338.228.278.012,874,988
04 Feb 20248.458.478.358.358.091,765,963
01 Feb 20248.508.508.408.478.214,591,504
31 Jan 20248.508.528.358.428.168,383,695
30 Jan 20248.358.558.338.528.269,643,190
29 Jan 20248.298.358.238.308.0412,645,823
28 Jan 20248.218.338.218.328.062,234,535
24 Jan 20248.318.378.238.288.022,360,233
23 Jan 20248.108.288.088.278.013,665,115
22 Jan 20248.118.188.088.137.882,648,930
21 Jan 20248.188.188.108.137.882,710,652
18 Jan 20248.258.258.138.137.882,853,415
17 Jan 20248.078.218.038.217.965,201,515
16 Jan 20248.048.118.038.117.864,664,524
15 Jan 20248.208.208.008.027.773,124,246
14 Jan 20248.258.258.208.247.99945,113
11 Jan 20248.298.308.208.268.003,794,011
10 Jan 20248.428.428.328.328.063,390,223
09 Jan 20248.398.418.338.338.072,380,020
08 Jan 20248.458.458.408.428.162,303,332
07 Jan 20248.408.458.348.428.162,440,274
04 Jan 20248.468.468.408.438.171,649,131
03 Jan 20248.448.458.398.458.198,559,150
02 Jan 20248.428.488.398.438.172,823,100
01 Jan 20248.478.498.428.478.211,232,628
28 Dec 20238.408.498.388.478.212,305,957
27 Dec 20238.398.408.368.398.132,101,852
26 Dec 20238.518.518.368.378.111,888,859
21 Dec 20238.458.458.288.408.143,357,954
20 Dec 20238.408.438.368.408.1410,350,299
19 Dec 20238.308.478.268.428.166,650,776
18 Dec 20238.108.308.058.288.024,412,287
17 Dec 20237.938.067.928.027.773,384,772
14 Dec 20237.958.057.927.987.7317,072,453
13 Dec 20238.008.007.907.997.745,049,436
12 Dec 20237.807.947.807.857.614,999,960
11 Dec 20237.807.887.787.887.644,425,861
10 Dec 20237.847.867.777.807.565,091,713
07 Dec 20237.907.917.827.847.606,051,141
06 Dec 20237.988.007.857.957.709,744,901
05 Dec 20238.018.067.978.007.7519,024,467
04 Dec 20237.808.107.778.037.7830,234,269
03 Dec 20238.108.107.847.867.627,148,339
30 Nov 20238.188.248.118.187.9311,586,318
29 Nov 20238.428.438.128.247.9919,261,534
28 Nov 20238.458.498.408.408.144,774,303
27 Nov 20238.508.528.428.478.216,818,188
26 Nov 20238.458.538.438.538.2713,339,664
23 Nov 20238.378.588.378.568.304,327,725
22 Nov 20238.718.728.268.338.0721,560,867
21 Nov 20238.368.438.358.428.163,229,835
20 Nov 20238.468.508.288.288.026,107,295
19 Nov 20238.538.678.518.538.274,449,496
16 Nov 20238.758.828.568.608.3343,657,337
15 Nov 20238.608.768.568.748.4714,125,995
14 Nov 20238.508.588.428.578.3128,635,485
13 Nov 20238.608.668.468.508.2455,879,656
12 Nov 20238.768.878.748.788.5144,308,418
09 Nov 20238.828.868.628.658.3861,816,588
08 Nov 20238.768.958.758.878.6074,938,135
07 Nov 20238.708.758.678.748.478,716,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...