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 05:03:35 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 65...

     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
2007-Feb-07 Wed ### ### ### 9.2 2,145,044 0 ### ### 0.7
2007-Feb-06 Tue ### ### ### ### 1,740,757 0 82.5 82.5 0.0
2007-Feb-05 Mon ### ### ### ### 2,708,653 0 ### ### 0.0
2007-Feb-02 Fri 9.2 9.22 ### ### ### ### 0.0
2007-Feb-01 Thu ### 9.44 ### ### 5,773,444 27,250,655 39.7 39.7 0.0
2007-Jan-31 Wed ### ### ### ### 3,237,553 0 13.0 13.0 0.0
2007-Jan-30 Tue ### ### ### ### 4,066,420 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 2,324,459 0 27.0 27.0 0.0
2007-Jan-25 Thu ### ### 9.4 9.4 12.6 12.6 ###
2007-Jan-24 Wed 9.5 ### ### 9.58 72.7 72.7 0.7
2007-Jan-23 Tue 9.5 9.5 9.42 9.45 ### ### 0.7
2007-Jan-22 Mon ### 9.54 ### 9.45 ### ### 0.7
2007-Jan-19 Fri 9.26 ### 9.22 ### 72.8 72.8 0.0
2007-Jan-18 Thu 9.7 9.73 ### 9.49 ### ### 0.7
2007-Jan-17 Wed 9.72 9.72 9.46 ### ### ### 0.0
2007-Jan-16 Tue 9.5 9.8 9.46 9.7 7,481,170 ### 81.9 81.9 0.7
2007-Jan-15 Mon 9.43 9.48 9.4 9.45 62.7 62.7 0.7
2007-Jan-12 Fri ### 9.5 ### 9.5 90.9 90.9 0.7
2007-Jan-11 Thu ### ### ### ### 2,307,557 0 ### ### 0.0
2007-Jan-10 Wed ### 9 8.82 ### 1,825,479 ### ### ### 0.0
2007-Jan-09 Tue 8.7 ### 8.7 ### 88.9 88.9 0.0
2007-Jan-08 Mon 8.55 8.82 8.55 8.58 ### ### 0.6
2007-Jan-05 Fri 8.5 ### 8.49 ### 3,417,459 ### 82.8 82.8 0.0
2007-Jan-04 Thu ### ### 8.23 8.55 3,800,186 ### ### ### ###
2007-Jan-03 Wed 8.56 8.74 8.56 8.57 1,840,577 ### ### ### 0.6
2007-Jan-02 Tue 8.25 8.49 8.25 8.44 ### ### 0.6
2006-Dec-29 Fri ### ### 8.25 8.27 19.3 19.3 ###
2006-Dec-28 Thu 8.28 ### 8.25 8.26 482,453 ### 27.8 27.8 0.6
2006-Dec-27 Wed 8.23 ### ### 8.28 721,744 0 ### ### ###
2006-Dec-22 Fri 8.4 8.4 ### 8.23 1,906,285 ### 14.0 14.0 0.6
2006-Dec-21 Thu 8.24 8.4 ### ### 6,310,421 ### 84.7 84.7 0.0
2006-Dec-20 Wed ### 8.24 ### ### 4,192,147 17,271,645 ### ### 0.0
2006-Dec-19 Tue 8.21 8.4 ### ### 5,892,050 ### ### ### 0.0
2006-Dec-18 Mon ### 8.25 ### ### 2,858,622 ### 73.1 73.1 0.0
2006-Dec-15 Fri ### 8 ### 8 4,125,549 ### 71.6 71.6 ###
2006-Dec-14 Thu 7.75 ### 7.74 ### 80.4 80.4 0.0
2006-Dec-13 Wed ### 7.71 ### ### 76.2 76.2 0.0
2006-Dec-12 Tue 7.59 ### 7.55 ### 3,929,042 ### ### ### 0.0
2006-Dec-11 Mon 7.53 ### 7.52 ### ### ### 0.0
2006-Dec-08 Fri ### ### 7.45 7.52 4,908,282 18,283,350 19.2 19.2 0.5
2006-Dec-07 Thu 7.71 7.72 ### ### ### ### 0.0
2006-Dec-06 Wed 7.7 7.82 ### 7.75 3,015,324 ### 72.0 72.0 ###
2006-Dec-05 Tue ### 7.7 7.58 ### ### ### 0.0
2006-Dec-04 Mon ### ### 7.55 7.59 ### ### 0.5
2006-Dec-01 Fri ### ### 7.51 ### 4,503,975 16,912,426 74.6 74.6 0.0
2006-Nov-30 Thu 7.41 7.57 ### 7.53 3,213,481 12,163,025 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### 7.45 7.29 7.29 3,228,686 ### ### ### ###
2006-Nov-23 Thu ### 7.47 7.28 ### 3,647,176 26,897,923 ### ### 0.0
2006-Nov-22 Wed 7.23 ### ### 7.25 62.2 62.2 0.5
2006-Nov-21 Tue ### 7.23 ### ### 70.1 70.1 0.0
2006-Nov-20 Mon 7.4 7.4 ### 7.2 2,545,921 ### 19.3 19.3 0.5
2006-Nov-17 Fri 7.28 ### 7.25 ### 1,302,071 ### ### ### 0.0
2006-Nov-16 Thu ### 7.4 7.28 ### 2,633,383 ### ### ### 0.0
2006-Nov-15 Wed 7.4 7.42 7.25 7.4 68.4 68.4 0.5
2006-Nov-14 Tue ### 7.49 ### 7.42 1,978,448 7,409,287 74.4 74.4 0.5
2006-Nov-13 Mon ### ### 7.28 ### ### ### 0.0
2006-Nov-10 Fri ### ### 7.28 ### 64.2 64.2 0.0
2006-Nov-09 Thu 7.29 ### 7.22 7.27 ### ### ###
2006-Nov-08 Wed 7.2 ### 7.2 ### 2,699,889 ### 82.4 82.4 0.0
2006-Nov-07 Tue 7.23 7.26 7.2 7.26 1,251,820 9,050,658 71.1 71.1 0.5
2006-Nov-06 Mon 7.23 7.25 ### 7.23 2,935,951 10,642,822 63.9 63.9 ###
2006-Nov-03 Fri 7.25 7.28 ### 7.23 1,655,576 ### 32.8 32.8 ###
2006-Nov-02 Thu 7.2 7.28 ### 7.24 ### ### 0.5
2006-Nov-01 Wed ### ### ### 7.28 ### ### 0.5
2006-Oct-31 Tue 7.2 7.22 ### ### 1,939,678 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 2,191,855 0 ### ### 0.0
2006-Oct-27 Fri 7.25 ### ### ### ### ### 0.0
2006-Oct-26 Thu 7.21 ### ### ### ### ### 0.0
2006-Oct-25 Wed 7.25 ### ### 7.21 892,071 0 29.5 29.5 ###
2006-Oct-24 Tue 7.22 ### ### 7.22 73.7 73.7 0.5
2006-Oct-23 Mon ### 7.2 ### ### 1,850,643 ### ### ### 0.0
2006-Oct-20 Fri ### ### 7 ### 1,386,873 4,854,055 ### ### 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 17:03:35 thru 2026-04-30 17:03:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000