Origin Energy Limited (ORG.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 10.23 | 10.40 | 10.07 | 10.40 | 10.40 | 2,552,750 |
| May 22, 2024 | 10.05 | 10.20 | 10.04 | 10.16 | 10.16 | 3,524,663 |
| May 21, 2024 | 9.97 | 10.01 | 9.94 | 10.01 | 10.01 | 4,184,352 |
| May 20, 2024 | 9.92 | 10.03 | 9.92 | 9.95 | 9.95 | 2,701,680 |
| May 17, 2024 | 9.99 | 10.06 | 9.92 | 9.92 | 9.92 | 3,429,213 |
| May 16, 2024 | 10.03 | 10.20 | 9.97 | 10.02 | 10.02 | 3,980,289 |
| May 15, 2024 | 10.03 | 10.06 | 9.90 | 9.95 | 9.95 | 1,451,420 |
| May 14, 2024 | 9.90 | 9.99 | 9.88 | 9.96 | 9.96 | 3,239,265 |
| May 13, 2024 | 9.99 | 10.08 | 9.91 | 9.92 | 9.92 | 1,760,081 |
| May 10, 2024 | 9.98 | 9.99 | 9.81 | 9.93 | 9.93 | 3,199,789 |
| May 09, 2024 | 10.06 | 10.07 | 9.91 | 9.95 | 9.95 | 2,887,305 |
| May 08, 2024 | 10.08 | 10.09 | 9.98 | 10.05 | 10.05 | 3,156,711 |
| May 07, 2024 | 9.89 | 10.06 | 9.83 | 10.06 | 10.06 | 5,372,419 |
| May 06, 2024 | 9.63 | 9.84 | 9.57 | 9.80 | 9.80 | 3,643,867 |
| May 03, 2024 | 9.62 | 9.66 | 9.58 | 9.64 | 9.64 | 1,987,702 |
| May 02, 2024 | 9.67 | 9.70 | 9.55 | 9.62 | 9.62 | 3,746,746 |
| May 01, 2024 | 9.73 | 9.77 | 9.65 | 9.70 | 9.70 | 2,365,644 |
| Apr 30, 2024 | 9.79 | 9.79 | 9.67 | 9.75 | 9.75 | 2,803,756 |
| Apr 29, 2024 | 9.75 | 9.78 | 9.71 | 9.73 | 9.73 | 1,717,148 |
| Apr 26, 2024 | 9.88 | 9.88 | 9.67 | 9.71 | 9.71 | 2,301,192 |
| Apr 24, 2024 | 9.87 | 9.89 | 9.77 | 9.78 | 9.78 | 1,703,190 |
| Apr 23, 2024 | 9.75 | 9.86 | 9.73 | 9.84 | 9.84 | 3,540,661 |
| Apr 22, 2024 | 9.81 | 9.88 | 9.74 | 9.82 | 9.82 | 1,825,345 |
| Apr 19, 2024 | 9.76 | 9.79 | 9.61 | 9.76 | 9.76 | 3,343,985 |
| Apr 18, 2024 | 9.80 | 9.86 | 9.77 | 9.83 | 9.83 | 3,724,251 |
| Apr 17, 2024 | 9.63 | 9.84 | 9.60 | 9.81 | 9.81 | 5,930,855 |
| Apr 16, 2024 | 9.70 | 9.72 | 9.57 | 9.57 | 9.57 | 3,318,079 |
| Apr 15, 2024 | 9.75 | 9.77 | 9.64 | 9.76 | 9.76 | 2,926,789 |
| Apr 12, 2024 | 9.48 | 9.78 | 9.45 | 9.77 | 9.77 | 5,651,622 |
| Apr 11, 2024 | 9.51 | 9.62 | 9.49 | 9.54 | 9.54 | 3,452,547 |
| Apr 10, 2024 | 9.59 | 9.60 | 9.51 | 9.55 | 9.55 | 3,857,059 |
| Apr 09, 2024 | 9.40 | 9.52 | 9.39 | 9.51 | 9.51 | 3,934,963 |
| Apr 08, 2024 | 9.35 | 9.45 | 9.32 | 9.45 | 9.45 | 3,945,851 |
| Apr 05, 2024 | 9.25 | 9.34 | 9.22 | 9.28 | 9.28 | 5,243,379 |
| Apr 04, 2024 | 9.29 | 9.33 | 9.23 | 9.33 | 9.33 | 2,627,925 |
| Apr 03, 2024 | 9.21 | 9.32 | 9.21 | 9.28 | 9.28 | 4,561,855 |
| Apr 02, 2024 | 9.16 | 9.23 | 9.12 | 9.22 | 9.22 | 6,580,456 |
| Mar 28, 2024 | 9.14 | 9.23 | 9.08 | 9.20 | 9.20 | 5,936,984 |
| Mar 27, 2024 | 9.03 | 9.08 | 8.98 | 9.08 | 9.08 | 3,014,712 |
| Mar 26, 2024 | 9.10 | 9.14 | 9.04 | 9.06 | 9.06 | 4,460,098 |
| Mar 25, 2024 | 9.18 | 9.20 | 9.07 | 9.10 | 9.10 | 3,068,991 |
| Mar 22, 2024 | 9.04 | 9.15 | 9.04 | 9.13 | 9.13 | 6,812,112 |
| Mar 21, 2024 | 9.10 | 9.18 | 9.05 | 9.07 | 9.07 | 5,868,079 |
| Mar 20, 2024 | 9.14 | 9.18 | 9.06 | 9.08 | 9.08 | 2,731,619 |
| Mar 19, 2024 | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | 3,941,823 |
| Mar 18, 2024 | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | 1,501,231 |
| Mar 15, 2024 | 8.98 | 9.12 | 8.95 | 9.12 | 9.12 | 13,572,615 |
| Mar 14, 2024 | 8.96 | 9.01 | 8.86 | 8.99 | 8.99 | 3,742,150 |
| Mar 13, 2024 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | 6,275,630 |
| Mar 12, 2024 | 8.79 | 8.95 | 8.73 | 8.95 | 8.95 | 1,958,413 |
| Mar 11, 2024 | 8.89 | 8.90 | 8.79 | 8.85 | 8.85 | 2,026,663 |
| Mar 08, 2024 | 8.86 | 8.99 | 8.80 | 8.93 | 8.93 | 4,630,884 |
| Mar 07, 2024 | 8.79 | 8.87 | 8.72 | 8.86 | 8.86 | 3,540,397 |
| Mar 06, 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | 2,807,195 |
| Mar 05, 2024 | 8.55 | 8.76 | 8.54 | 8.74 | 8.74 | 5,574,432 |
| Mar 05, 2024 | 0.275 Dividend | |||||
| Mar 04, 2024 | 8.98 | 9.00 | 8.84 | 8.90 | 8.63 | 3,228,485 |
| Mar 01, 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.73 | 3,928,116 |
| Feb 29, 2024 | 8.90 | 9.00 | 8.87 | 8.99 | 8.71 | 9,291,919 |
| Feb 28, 2024 | 8.99 | 9.00 | 8.91 | 8.95 | 8.67 | 4,212,680 |
| Feb 27, 2024 | 9.00 | 9.01 | 8.89 | 8.98 | 8.70 | 3,456,461 |
| Feb 26, 2024 | 9.10 | 9.10 | 8.97 | 9.04 | 8.76 | 3,008,167 |
| Feb 23, 2024 | 9.10 | 9.15 | 9.02 | 9.07 | 8.79 | 13,639,371 |
| Feb 22, 2024 | 8.89 | 9.12 | 8.83 | 9.12 | 8.84 | 28,373,382 |
| Feb 21, 2024 | 8.68 | 8.89 | 8.65 | 8.86 | 8.59 | 14,204,131 |
| Feb 20, 2024 | 8.63 | 8.71 | 8.58 | 8.67 | 8.40 | 10,735,806 |
| Feb 19, 2024 | 8.72 | 8.73 | 8.63 | 8.69 | 8.42 | 3,522,693 |
| Feb 16, 2024 | 8.75 | 8.77 | 8.64 | 8.73 | 8.46 | 16,368,117 |
| Feb 15, 2024 | 8.78 | 8.90 | 8.71 | 8.78 | 8.51 | 39,024,440 |
| Feb 14, 2024 | 8.50 | 8.60 | 8.48 | 8.57 | 8.31 | 4,250,655 |
| Feb 13, 2024 | 8.44 | 8.55 | 8.40 | 8.54 | 8.28 | 9,539,339 |
| Feb 12, 2024 | 8.40 | 8.46 | 8.37 | 8.42 | 8.16 | 2,228,421 |
| Feb 09, 2024 | 8.39 | 8.48 | 8.35 | 8.38 | 8.12 | 4,777,636 |
| Feb 08, 2024 | 8.59 | 8.62 | 8.35 | 8.35 | 8.09 | 6,063,920 |
| Feb 07, 2024 | 8.32 | 8.49 | 8.29 | 8.49 | 8.23 | 7,809,372 |
| Feb 06, 2024 | 8.30 | 8.33 | 8.22 | 8.27 | 8.01 | 2,874,988 |
| Feb 05, 2024 | 8.45 | 8.47 | 8.35 | 8.35 | 8.09 | 1,765,963 |
| Feb 02, 2024 | 8.50 | 8.50 | 8.40 | 8.47 | 8.21 | 4,591,504 |
| Feb 01, 2024 | 8.50 | 8.52 | 8.35 | 8.42 | 8.16 | 8,383,695 |
| Jan 31, 2024 | 8.35 | 8.55 | 8.33 | 8.52 | 8.26 | 9,643,190 |
| Jan 30, 2024 | 8.29 | 8.35 | 8.23 | 8.30 | 8.04 | 12,645,823 |
| Jan 29, 2024 | 8.21 | 8.33 | 8.21 | 8.32 | 8.06 | 2,234,535 |
| Jan 25, 2024 | 8.31 | 8.37 | 8.23 | 8.28 | 8.02 | 2,360,233 |
| Jan 24, 2024 | 8.10 | 8.28 | 8.08 | 8.27 | 8.01 | 3,665,115 |
| Jan 23, 2024 | 8.11 | 8.18 | 8.08 | 8.13 | 7.88 | 2,648,930 |
| Jan 22, 2024 | 8.18 | 8.18 | 8.10 | 8.13 | 7.88 | 2,710,652 |
| Jan 19, 2024 | 8.25 | 8.25 | 8.13 | 8.13 | 7.88 | 2,853,415 |
| Jan 18, 2024 | 8.07 | 8.21 | 8.03 | 8.21 | 7.96 | 5,201,515 |
| Jan 17, 2024 | 8.04 | 8.11 | 8.03 | 8.11 | 7.86 | 4,664,524 |
| Jan 16, 2024 | 8.20 | 8.20 | 8.00 | 8.02 | 7.77 | 3,124,246 |
| Jan 15, 2024 | 8.25 | 8.25 | 8.20 | 8.24 | 7.99 | 945,113 |
| Jan 12, 2024 | 8.29 | 8.30 | 8.20 | 8.26 | 8.00 | 3,794,011 |
| Jan 11, 2024 | 8.42 | 8.42 | 8.32 | 8.32 | 8.06 | 3,390,223 |
| Jan 10, 2024 | 8.39 | 8.41 | 8.33 | 8.33 | 8.07 | 2,380,020 |
| Jan 09, 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.16 | 2,303,332 |
| Jan 08, 2024 | 8.40 | 8.45 | 8.34 | 8.42 | 8.16 | 2,440,274 |
| Jan 05, 2024 | 8.46 | 8.46 | 8.40 | 8.43 | 8.17 | 1,649,131 |
| Jan 04, 2024 | 8.44 | 8.45 | 8.39 | 8.45 | 8.19 | 8,559,150 |
| Jan 03, 2024 | 8.42 | 8.48 | 8.39 | 8.43 | 8.17 | 2,823,100 |
| Jan 02, 2024 | 8.47 | 8.49 | 8.42 | 8.47 | 8.21 | 1,232,628 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.