Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Apr-30 10:44:04 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 25...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

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 .. Wednesday 29th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 81,154,643 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ORG    Bottom Next Section


<< 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 >>


End of day Prices (full format),

75 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Mar-14 Thu ### 7.29 ### 7.27 5,297,126 19,308,024 79.3 79.3 ###
2019-Mar-13 Wed 7.2 7.24 ### ### ### ### 0.0
2019-Mar-12 Tue 7.27 ### 7.25 7.25 5,592,043 20,271,155 ### ### 0.5
2019-Mar-11 Mon 7.29 7.375 7.25 ### ### ### 0.0
2019-Mar-08 Fri 7.41 7.42 ### ### ### ### 0.0
2019-Mar-07 Thu 7.44 7.455 ### 7.4 ### ### 0.5
2019-Mar-06 Wed 7.2 7.46 ### 7.42 ### ### 0.5
2019-Mar-05 Tue 7.2 7.25 ### 7.22 ### ### 0.5
2019-Mar-04 Mon ### ### 7.2 7.23 ### ### ###
2019-Mar-01 Fri ### ### 7.2 7.28 6,426,871 ### 26.0 26.0 0.5
2019-Feb-28 Thu 7.42 ### ### ### ### ### 0.0
2019-Feb-27 Wed ### 7.43 ### ### ### ### 0.0
2019-Feb-26 Tue ### 7.455 7.21 ### 7,575,051 ### ### ### 0.0
2019-Feb-25 Mon 7.57 ### ### 7.41 6,813,626 0 16.4 16.4 ###
2019-Feb-22 Fri 7.71 7.75 ### ### 22,550,573 87,383,470 19.8 19.8 0.0
2019-Feb-21 Thu 7.45 7.7 7.45 ### 5,534,842 41,926,428 ### ### 0.0
2019-Feb-20 Wed ### 7.7 7.55 7.59 34.5 34.5 0.5
2019-Feb-19 Tue 7.7 7.75 7.58 ### 5,406,143 41,438,086 32.1 32.1 0.0
2019-Feb-18 Mon ### ### ### ### 80.8 80.8 0.0
2019-Feb-15 Fri 7.43 7.555 7.43 7.5 ### ### 0.5
2019-Feb-14 Thu 7.29 ### 7.29 7.44 6,393,920 ### 83.8 83.8 ###
2019-Feb-13 Wed 7.5 7.54 ### ### 6,993,474 ### ### ### 0.0
2019-Feb-11 Mon 7.28 ### ### 7.22 26.5 26.5 0.5
2019-Feb-08 Fri ### ### ### 7.23 4,925,084 0 20.3 20.3 ###
2019-Feb-07 Thu ### 7.5 ### 7.45 77.8 77.8 0.5
2019-Feb-06 Wed 7.27 ### ### ### ### ### 0.0
2019-Feb-04 Mon ### 7.27 ### 7.23 89.5 89.5 ###
2019-Feb-01 Fri ### 7.21 ### ### 16.6 16.6 0.0
2019-Jan-31 Thu ### ### ### ### ### ### 0.0
2019-Jan-30 Wed ### 7.22 7.125 ### 1,973,723 14,156,528 37.9 37.9 0.0
2019-Jan-29 Tue ### ### ### ### 37.2 37.2 0.0
2019-Jan-25 Fri 7.27 ### 7.22 7.24 24.9 24.9 0.5
2019-Jan-10 Thu ### ### 6.875 ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### ### ### 0.0
2019-Jan-04 Fri 6.43 ### ### ### 89.7 89.7 0.0
2019-Jan-03 Thu ### 6.54 ### 6.47 85.7 85.7 0.5
2019-Jan-02 Wed 6.45 6.5 ### ### 3,948,252 ### ### ### 0.0
2018-Dec-28 Fri ### 6.48 ### 6.48 ### ### 0.5
2018-Dec-27 Thu 6.26 6.45 6.26 6.4 5,686,629 36,138,527 80.5 80.5 0.5
2018-Dec-20 Thu ### 6.42 6.2 6.21 27.6 27.6 ###
2018-Dec-19 Wed 6.7 6.73 ### 6.46 ### ### ###
2018-Dec-14 Fri 7.21 7.21 ### 7 6,409,883 23,107,628 12.8 12.8 0.5
2018-Dec-13 Thu ### 7.2 7.075 ### 5,062,854 36,136,120 ### ### 0.0
2018-Dec-12 Wed 6.86 ### 6.83 ### 9,320,289 31,828,786 90.9 90.9 0.0
2018-Dec-11 Tue 6.84 ### 6.745 6.86 75.3 75.3 0.5
2018-Dec-10 Mon ### ### 6.775 6.86 8,598,743 29,128,241 41.4 41.4 0.5
2018-Dec-07 Fri 6.73 ### 6.73 ### ### ### 0.0
2018-Dec-06 Thu 6.76 6.81 ### 6.73 ### ### ###
2018-Dec-05 Wed ### 6.81 ### 6.74 9,242,824 ### ### ### ###
2018-Dec-04 Tue 6.82 ### 6.76 6.85 6,542,344 22,113,122 80.9 80.9 ###
2018-Dec-03 Mon ### ### ### 6.87 9,656,023 0 85.4 85.4 ###
2018-Nov-30 Fri ### ### 6.48 6.48 ### ### 0.5
2018-Nov-29 Thu 6.57 6.71 6.53 6.59 5,987,345 39,636,223 ### ### ###
2018-Nov-13 Tue ### ### ### ### ### ### 0.0
2018-Nov-12 Mon ### 7.2 ### ### 7,109,952 25,595,827 86.1 86.1 0.0
2018-Nov-09 Fri ### 7.2 ### ### 6,138,046 ### ### ### 0.0
2018-Nov-08 Thu 7.23 7.27 ### 7.23 4,405,272 ### ### ### ###
2018-Nov-07 Wed 7.21 7.27 ### ### 5,134,546 18,664,074 ### ### 0.0
2018-Nov-06 Tue ### 7.29 ### 7.23 3,821,083 13,927,847 ### ### ###
2018-Nov-05 Mon ### 7.225 ### ### ### ### 0.0
2018-Nov-02 Fri ### ### ### ### 6,589,056 0 76.7 76.7 0.0
2018-Nov-01 Thu ### 7.27 ### 7.22 5,996,274 21,796,455 67.4 67.4 0.5
2018-Oct-31 Wed ### ### ### 7.29 88.8 88.8 ###
2018-Oct-30 Tue ### ### ### ### 5,627,857 0 ### ### 0.0
2018-Oct-29 Mon ### ### ### ### 79.4 79.4 0.0
2018-Oct-26 Fri ### ### 6.89 ### 12,595,128 ### 32.4 32.4 0.0
2018-Oct-25 Thu ### ### ### ### 8,214,921 0 43.6 43.6 0.0
2018-Oct-24 Wed ### ### ### ### 10,557,129 0 32.3 32.3 0.0
2018-Oct-23 Tue 7.85 ### 7.52 7.56 11,154,628 ### 14.7 14.7 0.5
2018-Oct-22 Mon 7.88 ### 7.86 ### 5,207,986 20,467,384 76.2 76.2 0.0
2018-Oct-19 Fri ### ### 7.83 ### 5,493,241 ### ### ### 0.0
2018-Oct-18 Thu ### ### ### ### 5,799,678 0 ### ### 0.0
2018-Oct-17 Wed 8.2 8.25 ### ### ### ### 0.0
2018-Oct-16 Tue ### ### ### ### ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 3,534,423 0 86.7 86.7 0.0


<< 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 >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-30 10:44:04 thru 2026-04-30 10:44:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000