Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Jun-06 06:56:48 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 5...

     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 5th June 2024
Latest price with VOLUME for ORG .. Friday 10th November 2023

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 96.4


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



End of day Prices (full format),

225 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.95
2020-Nov-10 Tue ### 4.72 ### ### ### ### 0.0
2020-Nov-09 Mon 4.29 ### 4.27 ### 3,903,946 8,334,924 ### ### 0.0
2020-Nov-06 Fri 4.25 4.29 4.2 4.28 69.2 69.2 0.3
2020-Nov-05 Thu 4.28 ### ### 4.21 3,608,151 0 ### ### ###
2020-Nov-04 Wed 4.26 4.28 4.145 4.25 5,770,227 24,307,081 ### ### ###
2020-Nov-03 Tue ### ### ### 4.28 7,719,923 0 91.0 91.0 0.3
2020-Nov-02 Mon ### ### 4 ### 38.1 38.1 0.0
2020-Oct-30 Fri ### ### ### 4 ### ### 0.3
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed 4.2 4.23 ### 4.2 ### ### ###
2020-Oct-27 Tue ### ### 4.25 4.26 5,786,676 12,296,686 ### ### 0.3
2020-Oct-26 Mon ### 4.42 ### ### 51.0 51.0 0.0
2020-Oct-23 Fri 4.42 4.44 ### ### ### ### 0.0
2020-Oct-22 Thu 4.43 4.44 ### ### 6,368,155 ### ### ### 0.0
2020-Oct-21 Wed 4.47 4.54 4.47 4.5 15,589,178 70,229,246 72.0 72.0 ###
2020-Oct-20 Tue 4.5 4.54 4.45 4.46 33.3 33.3 0.3
2020-Oct-19 Mon 4.57 4.58 4.47 4.54 36.0 36.0 0.3
2020-Oct-16 Fri ### ### 4.54 4.54 28.0 28.0 0.3
2020-Oct-15 Thu 4.4 4.59 ### 4.54 ### ### 0.3
2020-Oct-14 Wed ### ### ### ### 5,711,181 0 67.8 67.8 0.0
2020-Oct-13 Tue ### 4.43 ### ### 69.1 69.1 0.0
2020-Oct-12 Mon ### 4.42 ### ### 32.1 32.1 0.0
2020-Oct-09 Fri 4.5 4.53 4.41 4.44 19.9 19.9 0.3
2020-Oct-08 Thu 4.55 4.55 4.44 4.47 5,121,056 23,019,146 ### ### ###
2020-Oct-07 Wed 4.52 4.54 4.43 4.52 4,985,771 22,361,182 ### ### 0.3
2020-Oct-06 Tue 4.47 4.49 4.43 4.47 ### ### ###
2020-Oct-05 Mon ### 4.46 ### ### 4,566,470 10,183,228 ### ### 0.0
2020-Oct-02 Fri ### ### 4.25 4.26 7,841,075 16,662,284 44.2 44.2 0.3
2020-Oct-01 Thu ### 4.45 ### 4.4 ### ### 0.3
2020-Sep-30 Wed 4.47 4.49 ### ### ### ### 0.0
2020-Sep-29 Tue 4.59 ### 4.5 4.52 2,783,273 ### ### ### 0.3
2020-Sep-28 Mon 4.52 ### 4.49 4.54 68.3 68.3 0.3
2020-Sep-25 Fri 4.48 4.54 4.45 4.51 ### ### 0.3
2020-Sep-24 Thu 4.5 4.52 4.43 4.47 39.7 39.7 ###
2020-Sep-23 Wed 4.54 ### 4.51 ### 7,787,176 17,560,081 ### ### 0.0
2020-Sep-22 Tue 4.51 4.56 4.46 4.49 ### ### ###
2020-Sep-21 Mon 4.53 4.59 4.49 4.56 7,271,879 ### ### ### 0.3
2020-Sep-18 Fri ### ### 4.53 4.53 16.7 16.7 ###
2020-Sep-17 Thu ### ### 4.58 4.59 50.2 50.2 0.3
2020-Sep-16 Wed ### ### ### ### 7,064,242 0 ### ### 0.0
2020-Sep-15 Tue 4.73 4.745 ### ### 7,075,571 ### ### ### 0.0
2020-Sep-14 Mon 4.71 4.76 ### 4.71 ### ### ###
2020-Sep-11 Fri 4.73 4.76 4.685 ### ### ### 0.0
2020-Sep-10 Thu ### ### 4.76 4.8 9,669,851 23,014,245 24.7 24.7 0.3
2020-Sep-09 Wed ### ### 4.82 4.82 10,046,276 24,211,525 17.1 17.1 0.3
2020-Sep-08 Tue ### ### ### ### 10,079,742 0 37.2 37.2 0.0
2020-Sep-07 Mon 5.25 5.25 ### ### 16,109,529 ### ### ### 0.0
2020-Sep-04 Fri 5.42 5.43 ### ### ### ### 0.0
2020-Sep-03 Thu 5.53 5.59 5.51 5.56 70.7 70.7 0.4
2020-Sep-02 Wed 5.48 ### 5.42 5.58 80.4 80.4 0.4
2020-Sep-01 Tue 5.46 5.49 5.385 5.45 ### ### ###
2020-Aug-31 Mon 5.51 ### 5.5 ### 76.8 76.8 0.0
2020-Aug-28 Fri 5.43 5.57 5.43 5.56 5,428,455 ### 83.8 83.8 0.4
2020-Aug-27 Thu 5.55 5.57 5.455 5.46 4,991,785 ### 27.5 27.5 ###
2020-Aug-26 Wed 5.5 ### 5.42 5.57 4,207,520 11,402,379 80.6 80.6 0.4
2020-Aug-25 Tue 5.45 5.575 5.44 5.53 5,896,326 ### ### ### ###
2020-Aug-24 Mon 5.44 5.47 ### ### 4,394,683 12,019,458 ### ### 0.0
2020-Aug-21 Fri 5.49 5.57 5.41 5.47 7,836,952 ### ### ### ###
2020-Aug-20 Thu ### ### 5.45 5.54 ### ### 0.4
2020-Aug-19 Wed 5.76 ### 5.73 ### 4,080,379 11,690,285 ### ### 0.0
2020-Aug-18 Tue 5.78 5.81 5.72 5.8 3,994,859 ### ### ### 0.4
2020-Aug-17 Mon 5.76 5.83 5.745 5.82 3,679,222 ### 71.7 71.7 0.4
2020-Aug-14 Fri 5.75 5.84 ### 5.83 73.5 73.5 ###
2020-Aug-13 Thu 5.86 5.86 ### 5.72 6,645,959 19,472,659 17.0 17.0 0.4
2020-Aug-12 Wed 5.83 5.88 5.77 5.87 3,347,344 19,498,278 78.5 78.5 ###
2020-Aug-11 Tue 5.81 ### 5.78 5.84 3,033,283 8,766,187 73.9 73.9 0.4
2020-Aug-10 Mon 5.79 5.81 5.72 5.81 2,552,527 ### 61.7 61.7 ###
2020-Aug-07 Fri 5.78 5.8 ### 5.73 3,613,728 ### ### ### ###
2020-Aug-06 Thu 5.8 5.84 5.71 5.77 29.8 29.8 0.4
2020-Aug-05 Wed 5.75 5.8 ### 5.76 4,177,458 12,114,628 ### ### ###
2020-Aug-04 Tue ### 5.73 ### 5.72 5,523,687 ### ### ### 0.4
2020-Aug-03 Mon 5.45 5.56 ### 5.54 4,595,121 ### ### ### 0.4
2020-Jul-31 Fri 5.57 5.58 ### ### ### ### 0.0
2020-Jul-30 Thu ### ### 5.585 ### ### ### 0.0
2020-Jul-29 Wed 5.75 5.76 5.57 ### ### ### 0.0
2020-Jul-28 Tue 5.74 5.78 ### ### 3,107,079 8,979,458 36.8 36.8 0.0
2020-Jul-27 Mon ### 5.73 ### 5.73 ### ### ###
2020-Jul-24 Fri ### 5.78 ### 5.71 ### ### 0.4
2020-Jul-23 Thu 5.71 5.755 ### 5.71 61.7 61.7 0.4
2020-Jul-22 Wed 5.81 5.86 ### ### 22.9 22.9 0.0
2020-Jul-21 Tue ### 5.78 ### 5.78 ### ### 0.4
2020-Jul-20 Mon 5.72 5.73 ### ### 2,300,849 ### ### ### 0.0
2020-Jul-17 Fri 5.76 5.76 ### 5.76 ### ### ###
2020-Jul-16 Thu 5.88 ### ### 5.73 22.8 22.8 ###
2020-Jul-15 Wed 5.86 5.88 5.745 5.84 ### ### 0.4
2020-Jul-14 Tue 5.77 5.89 5.73 5.75 4,970,727 28,879,923 51.5 51.5 ###
2020-Jul-13 Mon 5.85 ### 5.81 5.84 ### ### 0.4
2020-Jul-10 Fri 5.8 5.8 ### 5.73 3,743,771 ### 34.5 34.5 ###
2020-Jul-09 Thu 5.84 ### 5.81 5.86 4,765,627 13,844,146 67.3 67.3 0.4
2020-Jul-08 Wed 5.86 ### 5.75 5.76 30.8 30.8 ###
2020-Jul-07 Tue ### ### 5.85 5.86 3,984,853 ### 27.9 27.9 0.4
2020-Jul-06 Mon ### 6.045 ### ### 67.3 67.3 0.0
2020-Jul-03 Fri ### ### ### ### 29.0 29.0 0.0
2020-Jul-02 Thu ### ### 5.855 ### 68.2 68.2 0.0
2020-Jul-01 Wed 5.84 ### 5.775 5.89 5,182,771 14,965,251 63.9 63.9 ###
2020-Jun-30 Tue 5.8 ### 5.76 5.84 ### ### 0.4
2020-Jun-29 Mon 5.75 5.77 ### ### 5,183,577 ### 37.1 37.1 0.0
2020-Jun-26 Fri 5.81 ### 5.76 ### 10,916,741 ### 80.1 80.1 0.0
2020-Jun-25 Thu 5.85 5.88 5.75 5.75 ### ### ###
2020-Jun-24 Wed ### ### ### 6 4,271,953 0 ### ### 0.4
2020-Jun-23 Tue ### ### 5.89 ### 4,202,056 12,375,054 45.8 45.8 0.0
2020-Jun-22 Mon ### ### ### ### 71.1 71.1 0.0
2020-Jun-19 Fri 6.2 6.22 ### ### 27.5 27.5 0.0
2020-Jun-18 Thu 6 ### ### ### 8,220,041 0 85.4 85.4 0.0
2020-Jun-17 Wed 6 6.075 5.89 ### 5,128,587 30,681,771 ### ### 0.0
2020-Jun-16 Tue 5.78 ### 5.75 ### 8,647,127 ### ### ### 0.0
2020-Jun-15 Mon 5.74 5.82 5.57 5.57 38.0 38.0 0.4
2020-Jun-12 Fri 5.74 5.8 5.59 5.74 8,248,385 46,974,552 60.8 60.8 0.4
2020-Jun-11 Thu ### 6.21 ### ### 9,937,727 30,856,642 35.9 35.9 0.0
2020-Jun-10 Wed ### 6.375 6.24 ### ### ### 0.0
2020-Jun-09 Tue ### 6.48 ### 6.43 6,232,946 20,194,745 ### ### ###
2020-Jun-05 Fri ### ### ### 6.23 4,365,084 0 ### ### 0.4
2020-Jun-04 Thu 6.21 6.28 ### ### ### ### 0.0
2020-Jun-03 Wed ### 6.21 ### ### 71.5 71.5 0.0
2020-Jun-02 Tue ### ### 6 ### ### ### 0.0
2020-Jun-01 Mon 5.81 ### 5.81 ### 5,905,387 17,155,149 89.8 89.8 0.0
2020-May-29 Fri ### ### 5.89 5.89 34.3 34.3 ###
2020-May-28 Thu 5.84 ### 5.83 ### 8,587,583 ### 80.9 80.9 0.0
2020-May-27 Wed 5.74 ### ### 5.83 76.1 76.1 ###
2020-May-26 Tue ### 5.82 ### 5.75 9,541,489 ### 69.7 69.7 ###
2020-May-25 Mon 5.53 ### 5.53 ### 73.9 73.9 0.0
2020-May-22 Fri 5.54 5.57 ### 5.42 21.6 21.6 0.4
2020-May-21 Thu 5.57 ### 5.55 5.55 ### ### ###
2020-May-20 Wed 5.54 5.56 5.46 5.5 4,713,284 ### ### ### 0.4
2020-May-19 Tue ### 5.75 ### ### 4,415,582 ### 38.1 38.1 0.0
2020-May-18 Mon 5.47 5.54 5.44 5.49 3,483,925 19,126,748 65.4 65.4 0.4
2020-May-15 Fri ### 5.42 5.285 ### 66.6 66.6 0.0
2020-May-14 Thu 5.28 ### 5.2 5.23 39.4 39.4 ###
2020-May-13 Wed 5.27 ### ### ### 76.3 76.3 0.0
2020-May-12 Tue 5.55 5.57 ### ### 5,413,283 ### 23.4 23.4 0.0
2020-May-11 Mon 5.57 ### 5.5 5.58 3,536,988 ### 61.7 61.7 0.4
2020-May-08 Fri 5.55 ### 5.48 5.53 30.7 30.7 ###
2020-May-07 Thu 5.52 5.545 5.43 5.53 68.3 68.3 ###
2020-May-06 Wed ### ### 5.49 5.57 6,045,454 16,594,771 28.0 28.0 0.4
2020-May-05 Tue ### ### ### 5.55 84.4 84.4 ###
2020-May-04 Mon ### 5.26 ### 5.26 79.2 79.2 0.4
2020-May-01 Fri 5.42 5.49 5.25 5.27 7,766,047 41,703,672 ### ### ###
2020-Apr-30 Thu 5.23 ### 5.2 5.56 ### ### 0.4
2020-Apr-29 Wed ### ### ### ### ### ### 0.0
2020-Apr-28 Tue 4.89 ### ### 4.89 70.2 70.2 ###
2020-Apr-27 Mon 4.82 ### 4.785 ### 3,917,983 9,373,774 77.7 77.7 0.0
2020-Apr-24 Fri 4.81 ### 4.75 4.84 6,623,245 ### ### ### 0.3
2020-Apr-23 Thu 4.8 4.83 ### 4.72 8,920,424 21,542,823 29.0 29.0 0.3
2020-Apr-22 Wed ### 4.79 4.52 ### 64.4 64.4 0.0
2020-Apr-21 Tue 4.82 4.87 4.7 4.76 5,513,623 26,382,686 ### ### ###
2020-Apr-20 Mon ### ### 4.89 4.89 5,310,272 ### 15.3 15.3 ###
2020-Apr-17 Fri ### 5.21 ### ### 7,133,420 18,582,559 81.4 81.4 0.0
2020-Apr-16 Thu ### ### 4.87 ### 7,932,555 19,315,771 71.5 71.5 0.0
2020-Apr-15 Wed 5.21 5.255 ### ### 28.9 28.9 0.0
2020-Apr-14 Tue ### 5.22 ### 5.21 5,950,972 ### 65.2 65.2 0.4
2020-Apr-09 Thu 5 ### 4.89 ### 8,491,343 ### 66.8 66.8 0.0
2020-Apr-08 Wed 4.82 ### 4.72 4.86 ### ### 0.3
2020-Apr-07 Tue ### 5.21 4.83 4.88 14.0 14.0 0.3
2020-Apr-06 Mon ### ### 4.76 ### 54.9 54.9 0.0
2020-Apr-03 Fri ### 5.145 4.76 4.76 16.3 16.3 ###
2020-Apr-02 Thu 4.5 ### 4.44 4.75 8,955,329 ### ### ### ###
2020-Apr-01 Wed 4.55 4.75 4.53 ### 9,559,472 44,355,950 ### ### 0.0
2020-Mar-31 Tue 4.54 ### 4.255 ### 8,835,776 ### 17.9 17.9 0.0
2020-Mar-30 Mon ### 4.45 4.2 4.43 ### ### ###
2020-Mar-27 Fri 4.58 ### 4.29 ### 14,434,955 30,962,978 ### ### 0.0
2020-Mar-26 Thu 4.4 4.53 ### 4.45 12,595,957 28,529,842 ### ### 0.3
2020-Mar-25 Wed 4.25 ### ### ### 11,189,050 0 ### ### 0.0
2020-Mar-24 Tue 3.84 ### 3.83 ### 75.3 75.3 0.0
2020-Mar-23 Mon ### ### 3.75 3.8 51.9 51.9 ###
2020-Mar-20 Fri 4.21 ### 4.125 4.22 13,353,375 ### ### ### ###
2020-Mar-19 Thu ### ### ### ### 16,260,851 0 ### ### 0.0
2020-Mar-18 Wed ### ### ### 4.4 15,964,280 0 9.4 9.4 0.3
2020-Mar-17 Tue 5.29 5.56 ### ### 15,779,986 ### ### ### 0.0
2020-Mar-16 Mon 5.75 5.8 5.29 5.29 25.1 25.1 0.4
2020-Mar-13 Fri ### 5.89 ### 5.89 15,728,689 46,320,989 ### ### ###
2020-Mar-12 Thu ### ### 5.4 5.5 10,054,357 ### ### ### 0.4
2020-Mar-11 Wed ### 6.2 ### 6 11,954,656 ### 55.8 55.8 0.4
2020-Mar-10 Tue 5.54 ### 5.45 ### 75.3 75.3 0.0
2020-Mar-09 Mon ### ### 5.685 5.72 13,496,827 ### ### ### 0.4
2020-Mar-06 Fri 6.8 6.89 6.78 6.79 8,189,680 ### ### ### 0.5
2020-Mar-05 Thu ### ### ### 7 75.7 75.7 0.5
2020-Mar-04 Wed ### ### 6.87 6.89 6,060,677 20,818,425 44.7 44.7 0.5
2020-Mar-03 Tue ### ### ### ### ### ### 0.0
2020-Mar-02 Mon 6.71 ### ### ### ### ### 0.0
2020-Feb-28 Fri ### ### 6.8 ### 54.7 54.7 0.0
2020-Feb-27 Thu ### 7.25 7 ### ### ### 0.0
2020-Feb-26 Wed 7.2 7.23 ### ### 7,195,142 ### ### ### 0.0
2020-Feb-25 Tue ### 7.47 ### ### ### ### 0.0
2020-Feb-24 Mon ### ### 7.45 7.53 ### ### 0.5
2020-Feb-21 Fri ### ### 7.76 7.83 5,668,477 ### 22.3 22.3 ###
2020-Feb-20 Thu ### 8.23 ### ### ### ### 0.0
2020-Feb-19 Wed 7.8 7.84 7.755 7.83 71.1 71.1 ###
2020-Feb-18 Tue 7.76 7.8 7.73 7.76 74.7 74.7 0.6
2020-Feb-17 Mon 7.79 7.81 7.755 7.78 2,618,551 20,378,873 37.7 37.7 0.6
2020-Feb-14 Fri 7.8 7.87 7.76 7.76 31.1 31.1 0.6
2020-Feb-13 Thu 7.85 ### 7.8 7.86 8,989,758 35,060,056 73.5 73.5 ###
2020-Feb-12 Wed ### 7.75 ### ### 9,929,273 ### ### ### 0.0
2020-Feb-11 Tue ### ### 7.56 ### 4,948,182 18,704,127 ### ### 0.0
2020-Feb-10 Mon 7.7 7.7 7.59 ### 30.1 30.1 0.0
2020-Feb-07 Fri 7.8 7.85 7.71 7.74 6,414,358 ### ### ### 0.6
2020-Feb-06 Thu ### ### 7.86 ### ### ### 0.0
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


     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 2024-06-06 18:56:48 thru 2024-06-06 18:56:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000