eg: Prices for BHP
Currently Wed 26-Apr-29 09:32:50 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 22...
TOC Company Info for ORG Limits 
| Listing Code | ORG |
| Listing Name | ORIGIN ENERGY LIMITED |
| GICS Sector | Utilities |
| ISIN Name | ORIGIN ENERGY |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ORG5 |
Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025
ORG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ORG Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2020-Feb-05 Wed | 7.79 | 7.86 | 7.74 | 7.8 | 6,982,221 | 54,461,323 | ### | ### | 0.6 |
| 2020-Feb-04 Tue | 7.72 | 7.82 | 7.59 | 7.72 | 64.1 | 64.1 | ### | ||
| 2020-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-31 Fri | 8.28 | 8.29 | ### | 8.2 | 24.9 | 24.9 | 0.6 | ||
| 2020-Jan-30 Thu | ### | ### | 8.21 | 8.23 | 34.8 | 34.8 | 0.6 | ||
| 2020-Jan-29 Wed | 8.42 | 8.44 | 8.28 | ### | ### | ### | 0.0 | ||
| 2020-Jan-28 Tue | 8.45 | 8.45 | 8.275 | ### | ### | ### | 0.0 | ||
| 2020-Jan-24 Fri | ### | ### | ### | 8.55 | 2,753,057 | 0 | ### | ### | ### |
| 2020-Jan-23 Thu | ### | ### | 8.54 | 8.59 | 3,544,427 | ### | 28.6 | 28.6 | ### |
| 2020-Jan-22 Wed | ### | 8.75 | 8.56 | 8.72 | 75.4 | 75.4 | 0.6 | ||
| 2020-Jan-21 Tue | ### | ### | 8.52 | 8.59 | 8,347,188 | 35,559,020 | 29.6 | 29.6 | ### |
| 2020-Jan-20 Mon | 8.73 | 8.74 | ### | ### | 2,665,424 | ### | 30.8 | 30.8 | 0.0 |
| 2020-Jan-17 Fri | 8.78 | 8.82 | 8.73 | 8.74 | 30.2 | 30.2 | 0.6 | ||
| 2020-Jan-16 Thu | 8.78 | ### | 8.73 | 8.76 | 33.9 | 33.9 | 0.6 | ||
| 2020-Jan-15 Wed | ### | 8.76 | 8.59 | 8.75 | 4,115,079 | ### | 80.1 | 80.1 | 0.6 |
| 2020-Jan-14 Tue | 8.56 | ### | 8.53 | ### | 4,518,841 | 19,272,856 | ### | ### | 0.0 |
| 2020-Jan-13 Mon | ### | ### | 8.56 | 8.58 | ### | ### | 0.6 | ||
| 2020-Jan-10 Fri | ### | 8.76 | ### | 8.73 | 4,160,820 | ### | 72.9 | 72.9 | ### |
| 2020-Jan-09 Thu | ### | 8.73 | 8.58 | ### | ### | ### | 0.0 | ||
| 2020-Jan-08 Wed | 8.71 | 8.77 | ### | 8.76 | 83.3 | 83.3 | 0.6 | ||
| 2020-Jan-07 Tue | ### | 8.73 | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2020-Jan-06 Mon | 8.51 | ### | 8.51 | 8.58 | 2,155,976 | 9,173,677 | ### | ### | 0.6 |
| 2020-Jan-03 Fri | 8.56 | ### | 8.54 | ### | 2,743,058 | 11,712,857 | 72.3 | 72.3 | 0.0 |
| 2020-Jan-02 Thu | 8.42 | 8.51 | 8.41 | 8.46 | ### | ### | 0.6 | ||
| 2019-Dec-30 Mon | 8.57 | ### | 8.525 | ### | 70.0 | 70.0 | 0.0 | ||
| 2019-Dec-27 Fri | 8.59 | ### | 8.57 | 8.59 | 1,371,889 | 5,878,544 | 60.3 | 60.3 | ### |
| 2019-Dec-24 Tue | 8.55 | ### | 8.55 | ### | 74.8 | 74.8 | 0.0 | ||
| 2019-Dec-23 Mon | 8.59 | ### | 8.52 | 8.56 | 32.1 | 32.1 | ### | ||
| 2019-Dec-20 Fri | 8.7 | 8.81 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2019-Dec-19 Thu | 8.89 | 8.89 | 8.74 | 8.78 | 5,377,187 | ### | ### | ### | 0.6 |
| 2019-Dec-18 Wed | 8.78 | 8.89 | 8.75 | 8.86 | 5,303,679 | 46,778,448 | 80.6 | 80.6 | 0.6 |
| 2019-Dec-16 Mon | 8.75 | 8.83 | 8.72 | 8.79 | 68.0 | 68.0 | 0.6 | ||
| 2019-Dec-13 Fri | ### | 8.72 | 8.58 | 8.7 | ### | ### | ### | ||
| 2019-Dec-12 Thu | ### | ### | 8.555 | 8.58 | ### | ### | 0.6 | ||
| 2019-Dec-11 Wed | ### | 8.74 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2019-Dec-10 Tue | ### | 8.75 | ### | ### | 3,088,043 | 13,510,188 | 75.1 | 75.1 | 0.0 |
| 2019-Dec-09 Mon | ### | 8.71 | ### | 8.7 | 83.2 | 83.2 | ### | ||
| 2019-Dec-06 Fri | 8.48 | 8.585 | 8.47 | 8.57 | 2,203,188 | 18,787,685 | ### | ### | 0.6 |
| 2019-Dec-05 Thu | 8.47 | 8.55 | 8.47 | 8.53 | ### | ### | ### | ||
| 2019-Dec-04 Wed | 8.43 | 8.47 | ### | 8.41 | 40.1 | 40.1 | ### | ||
| 2019-Dec-03 Tue | 8.72 | 8.73 | 8.52 | 8.57 | ### | ### | 0.6 | ||
| 2019-Dec-02 Mon | 8.72 | 8.775 | ### | 8.72 | 72.8 | 72.8 | 0.6 | ||
| 2019-Nov-29 Fri | 8.7 | 8.79 | ### | 8.7 | ### | ### | ### | ||
| 2019-Nov-28 Thu | 8.76 | 8.76 | ### | 8.7 | ### | ### | ### | ||
| 2019-Nov-27 Wed | ### | 8.71 | 8.59 | ### | 3,904,046 | ### | ### | ### | 0.0 |
| 2019-Nov-26 Tue | ### | ### | 8.58 | ### | 7,899,949 | 33,890,781 | ### | ### | 0.0 |
| 2019-Nov-25 Mon | 8.5 | ### | 8.5 | 8.55 | ### | ### | ### | ||
| 2019-Nov-22 Fri | 8.43 | 8.54 | ### | 8.47 | 6,881,442 | 29,383,757 | 75.3 | 75.3 | ### |
| 2019-Nov-21 Thu | ### | 8.42 | 8.24 | ### | 6,846,329 | 57,029,920 | 36.7 | 36.7 | 0.0 |
| 2019-Nov-20 Wed | ### | 8.27 | ### | 8.24 | ### | ### | 0.6 | ||
| 2019-Nov-19 Tue | ### | ### | ### | 8.29 | 2,972,970 | 0 | 81.1 | 81.1 | 0.6 |
| 2019-Nov-18 Mon | 8.24 | 8.26 | ### | 8.24 | 75.9 | 75.9 | 0.6 | ||
| 2019-Nov-15 Fri | ### | 8.29 | ### | 8.28 | 1,845,588 | ### | ### | ### | ### |
| 2019-Nov-14 Thu | 8.2 | 8.21 | ### | ### | 2,597,673 | 10,663,447 | ### | ### | 0.0 |
| 2019-Nov-13 Wed | 8.24 | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-12 Tue | 8.29 | ### | 8.21 | 8.28 | 40.6 | 40.6 | ### | ||
| 2019-Nov-11 Mon | 8.24 | ### | 8.2 | 8.25 | ### | ### | ### | ||
| 2019-Nov-08 Fri | ### | 8.23 | ### | 8.23 | 83.4 | 83.4 | 0.6 | ||
| 2019-Nov-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-06 Wed | ### | ### | 8.045 | ### | 4,197,128 | 16,882,947 | 40.7 | 40.7 | 0.0 |
| 2019-Nov-05 Tue | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2019-Nov-04 Mon | ### | ### | ### | ### | 4,570,557 | 0 | ### | ### | 0.0 |
| 2019-Nov-01 Fri | 7.89 | ### | ### | ### | 3,384,577 | 0 | 76.2 | 76.2 | 0.0 |
| 2019-Oct-31 Thu | ### | ### | 7.83 | 7.86 | 31.7 | 31.7 | ### | ||
| 2019-Oct-30 Wed | 7.89 | ### | 7.85 | ### | 3,736,320 | 14,665,056 | 76.8 | 76.8 | 0.0 |
| 2019-Oct-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-28 Mon | 8 | 8.025 | ### | ### | 2,623,082 | ### | ### | ### | 0.0 |
| 2019-Oct-25 Fri | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2019-Oct-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-23 Wed | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2019-Oct-22 Tue | 7.88 | ### | 7.88 | 7.89 | 2,586,972 | ### | 70.1 | 70.1 | ### |
| 2019-Oct-21 Mon | 7.81 | ### | ### | 7.85 | 3,966,328 | 0 | ### | ### | ### |
| 2019-Oct-18 Fri | ### | ### | 7.85 | 7.86 | 3,698,952 | 14,518,386 | ### | ### | ### |
| 2019-Oct-17 Thu | ### | ### | ### | ### | 2,608,227 | 0 | 38.1 | 38.1 | 0.0 |
| 2019-Oct-16 Wed | ### | ### | ### | ### | 3,436,943 | 0 | ### | ### | 0.0 |
Basic Bottom of Page