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 06:11:14 PM 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 43...

     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
2013-Aug-19 Mon ### ### ### ### 71.4 71.4 0.0
2013-Aug-16 Fri ### ### 11.89 ### 2,606,571 ### ### ### 0.0
2013-Aug-15 Thu ### ### 11.81 ### 1,955,145 ### 69.4 69.4 0.0
2013-Aug-14 Wed 11.86 ### 11.86 ### 3,873,987 22,972,742 ### ### 0.0
2013-Aug-13 Tue 11.78 ### 11.72 11.87 3,281,851 19,231,646 ### ### 0.8
2013-Aug-12 Mon 11.76 ### 11.75 11.87 ### ### 0.8
2013-Aug-09 Fri 11.76 11.89 11.71 11.79 2,052,748 24,222,426 71.5 71.5 0.8
2013-Aug-08 Thu 11.85 ### 11.74 11.8 3,811,344 22,372,589 ### ### 0.8
2013-Aug-07 Wed ### ### 11.8 11.82 3,633,582 ### ### ### 0.8
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon 12.21 12.27 ### ### ### ### 0.0
2013-Aug-02 Fri 12.27 ### ### 12.2 ### ### ###
2013-Aug-01 Thu ### ### ### ### 4,781,040 0 81.7 81.7 0.0
2013-Jul-31 Wed ### ### ### ### 24.5 24.5 0.0
2013-Jul-30 Tue ### ### ### ### 27.0 27.0 0.0
2013-Jul-29 Mon 12.2 12.21 11.87 ### 1,884,144 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 12.23 ### ### ###
2013-Jul-25 Thu ### 12.22 ### ### ### ### 0.0
2013-Jul-24 Wed ### ### 12.41 12.46 20.7 20.7 0.9
2013-Jul-23 Tue 12.78 12.83 ### ### ### ### 0.0
2013-Jul-22 Mon 12.82 ### 12.71 12.84 ### ### 0.9
2013-Jul-19 Fri 12.48 ### 12.47 ### 2,629,289 ### 81.7 81.7 0.0
2013-Jul-18 Thu 12.57 12.59 12.45 12.51 29.4 29.4 ###
2013-Jul-17 Wed 12.4 12.46 12.275 12.46 1,902,686 ### 72.4 72.4 0.9
2013-Jul-16 Tue 12.54 ### 12.42 12.47 ### ### ###
2013-Jul-15 Mon ### 12.7 12.56 ### ### ### 0.0
2013-Jul-12 Fri 12.83 ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### 12.78 12.87 24.5 24.5 ###
2013-Jul-10 Wed 12.55 ### 12.55 12.73 83.4 83.4 ###
2013-Jul-09 Tue 12.81 12.81 ### ### 17.1 17.1 0.0
2013-Jul-08 Mon 12.56 12.79 12.51 ### 2,287,953 ### ### ### 0.0
2013-Jul-05 Fri 12.74 12.76 12.58 ### 1,172,546 14,856,157 21.1 21.1 0.0
2013-Jul-04 Thu ### ### ### ### 1,910,840 0 79.7 79.7 0.0
2013-Jul-03 Wed 12.45 12.5 ### ### 26.4 26.4 0.0
2013-Jul-02 Tue 12.53 ### 12.44 ### 3,777,855 23,498,258 ### ### 0.0
2013-Jul-01 Mon ### 12.46 ### ### 3,087,955 19,237,959 22.9 22.9 0.0
2013-Jun-28 Fri ### 12.73 ### 12.57 ### ### 0.9
2013-Jun-27 Thu 12.28 12.54 12.28 12.44 74.1 74.1 0.9
2013-Jun-26 Wed 12.29 12.51 ### 12.24 2,516,923 15,743,353 22.2 22.2 0.9
2013-Jun-25 Tue ### 12.4 ### 12.23 3,669,287 22,749,579 33.5 33.5 ###
2013-Jun-24 Mon 12.55 ### 12.4 12.44 2,110,071 13,082,440 ### ### 0.9
2013-Jun-21 Fri 12.5 12.77 12.4 12.72 3,792,652 47,730,525 ### ### 0.9
2013-Jun-20 Thu 12.74 12.81 12.54 12.7 4,718,526 ### 37.8 37.8 0.9
2013-Jun-19 Wed 12.81 ### ### ### 74.5 74.5 0.0
2013-Jun-18 Tue 12.82 ### ### 12.85 74.7 74.7 0.9
2013-Jun-17 Mon 12.77 ### 12.71 ### 2,247,120 14,280,447 84.1 84.1 0.0
2013-Jun-14 Fri 12.81 ### 12.76 ### 2,570,388 16,399,075 72.0 72.0 0.0
2013-Jun-13 Thu ### ### 12.73 12.82 27.2 27.2 0.9
2013-Jun-12 Wed ### 13.47 ### 13.24 77.6 77.6 0.9
2013-Jun-11 Tue ### ### 13.2 ### 3,213,576 ### 72.5 72.5 0.0
2013-Jun-07 Fri 12.79 13.25 12.76 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 33.2 33.2 0.0
2013-Jun-05 Wed ### 13.27 ### ### 3,734,356 24,777,452 ### ### 0.0
2013-Jun-04 Tue 13.23 ### ### ### ### ### 0.0
2013-Jun-03 Mon 13.52 13.53 ### ### ### ### 0.0
2013-May-31 Fri 13.5 13.58 ### 13.47 ### ### 1.0
2013-May-30 Thu ### 13.49 13.25 13.47 ### ### 1.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue 13.22 13.25 ### ### 20.7 20.7 0.0
2013-May-27 Mon ### 13.28 ### 13.22 ### ### 0.9
2013-May-24 Fri ### ### ### ### 2,226,370 0 26.7 26.7 0.0
2013-May-23 Thu 13.41 13.54 13.27 ### 3,548,459 ### 44.7 44.7 0.0
2013-May-22 Wed 13.4 13.5 ### 13.47 3,262,259 22,020,248 81.6 81.6 1.0
2013-May-21 Tue ### ### ### ### 88.9 88.9 0.0
2013-May-20 Mon ### 13.25 ### ### 2,112,321 13,994,126 79.2 79.2 0.0
2013-May-17 Fri ### ### ### ### 86.4 86.4 0.0
2013-May-16 Thu 12.85 12.87 12.55 12.72 ### ### 0.9
2013-May-15 Wed 12.74 12.88 ### 12.8 80.7 80.7 0.9
2013-May-14 Tue 12.8 12.8 12.48 ### ### ### 0.0
2013-May-13 Mon ### 12.73 12.59 ### 76.1 76.1 0.0
2013-May-10 Fri 12.49 12.7 12.49 ### 2,016,454 ### 75.7 75.7 0.0
2013-May-09 Thu 12.48 12.55 12.42 12.48 ### ### ###
2013-May-08 Wed 12.51 12.57 ### 12.45 ### ### ###
2013-May-07 Tue 12.2 12.45 ### 12.45 2,641,887 16,445,746 84.4 84.4 ###
2013-May-06 Mon ### 12.24 ### ### 990,047 6,059,087 32.9 32.9 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 18:11:14 thru 2026-04-30 18:11:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000