(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 66

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 Wed 26-Apr-29 07:40:02 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 66...

TOC Company Info for ORG Limits

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 .. 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

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	81,154,643	97.5

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

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 >>

End of day Prices (full format),

75 Days for (ORG) ORIGIN ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Oct-18 Wed	###	###	###	###	1,306,174	0	69.4	69.4	0.0
2006-Oct-17 Tue	###	###	###	###	4,083,841	0	###	###	0.0
2006-Oct-16 Mon	###	7.24	###	###			65.8	65.8	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	7	###	1,560,885	###	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	2,569,752	0	65.1	65.1	0.0
2006-Oct-10 Tue	###	7.21	###	###			26.4	26.4	0.0
2006-Oct-09 Mon	###	7.25	###	###			86.2	86.2	0.0
2006-Oct-06 Fri	6.81	###	6.78	7	3,591,872	12,176,446	###	###	0.5
2006-Oct-05 Thu	###	6.79	###	6.75	2,464,720	8,367,724	###	###	0.5
2006-Oct-04 Wed	###	###	6.59	###			###	###	0.0
2006-Oct-03 Tue	6.59	###	6.53	###			79.7	79.7	0.0
2006-Oct-02 Mon	###	6.74	###	###	742,889	###	63.4	63.4	0.0
2006-Sep-29 Fri	6.7	6.7	###	###			22.2	22.2	0.0
2006-Sep-28 Thu	6.55	###	6.54	###	1,440,181	###	71.2	71.2	0.0
2006-Sep-27 Wed	###	###	6.51	6.57	2,583,681	8,409,881	###	###	###
2006-Sep-26 Tue	6.43	6.5	###	6.48	2,991,883	###	###	###	0.5
2006-Sep-25 Mon	6.4	6.49	###	###	4,607,359	14,950,879	###	###	0.0
2006-Sep-22 Fri	6.4	6.47	###	6.41	3,208,958	10,380,979	###	###	0.5
2006-Sep-21 Thu	6.57	6.57	6.41	6.42	6,681,482	###	15.5	15.5	0.5
2006-Sep-20 Wed	###	###	6.54	6.54	3,332,224	10,896,372	17.6	17.6	0.5
2006-Sep-19 Tue	6.76	6.78	###	6.75	2,742,647	9,297,573	35.6	35.6	0.5
2006-Sep-18 Mon	###	6.74	###	6.74			86.2	86.2	###
2006-Sep-15 Fri	6.58	###	6.52	6.58	3,398,884	###	66.7	66.7	0.5
2006-Sep-14 Thu	6.47	###	6.46	###	7,063,573	22,815,340	###	###	0.0
2006-Sep-13 Wed	###	6.49	###	6.49			87.1	87.1	###
2006-Sep-12 Tue	###	###	6.23	###	4,309,071	13,422,756	###	###	0.0
2006-Sep-11 Mon	###	###	6.4	6.4			###	###	0.5
2006-Sep-08 Fri	6.46	6.58	6.43	6.58			###	###	0.5
2006-Sep-07 Thu	###	6.53	###	6.51			82.6	82.6	###
2006-Sep-06 Wed	6.46	6.49	6.43	6.43			32.6	32.6	###
2006-Sep-05 Tue	6.59	6.59	6.47	6.48	7,994,489	###	###	###	0.5
2006-Sep-04 Mon	###	###	6.5	6.59			###	###	###
2006-Sep-01 Fri	###	###	###	###	6,304,924	0	###	###	0.0
2006-Aug-31 Thu	###	6.71	6.57	###			###	###	0.0
2006-Aug-30 Wed	###	###	6.45	6.55			###	###	0.5
2006-Aug-29 Tue	7.29	###	7.24	7.29			66.5	66.5	###
2006-Aug-28 Mon	###	7.4	7.25	###			30.9	30.9	0.0
2006-Aug-25 Fri	###	7.4	7.28	7.4			62.7	62.7	0.5
2006-Aug-24 Thu	7.45	7.51	7.4	7.4	2,188,028	16,311,748	###	###	0.5
2006-Aug-23 Wed	7.43	7.5	###	7.45	1,115,829	4,184,358	66.1	66.1	0.5
2006-Aug-22 Tue	7.4	7.45	###	###			33.0	33.0	0.0
2006-Aug-21 Mon	###	7.5	###	7.42			###	###	0.5
2006-Aug-18 Fri	7.47	7.47	7.29	###			17.3	17.3	0.0
2006-Aug-17 Thu	7.5	7.5	###	7.47			###	###	###
2006-Aug-16 Wed	7.56	7.58	###	7.5			###	###	0.5
2006-Aug-15 Tue	###	7.25	###	###	1,354,120	4,908,685	35.9	35.9	0.0
2006-Aug-14 Mon	7.2	###	###	7.28			78.2	78.2	0.5
2006-Aug-11 Fri	7.28	7.28	###	7.23	819,870	2,984,326	27.3	27.3	###
2006-Aug-10 Thu	###	7.29	###	7.23	793,875	2,893,674	84.8	84.8	###
2006-Aug-09 Wed	7.25	7.25	###	###	2,066,529	###	###	###	0.0
2006-Aug-08 Tue	7.27	7.4	###	###			77.7	77.7	0.0
2006-Aug-07 Mon	7.2	7.29	###	7.25			###	###	0.5
2006-Aug-04 Fri	7.25	###	###	7.2	972,454	0	31.6	31.6	0.5
2006-Aug-03 Thu	7.28	###	7.22	###	1,530,185	###	70.5	70.5	0.0
2006-Aug-02 Wed	###	###	7.22	7.24			###	###	0.5
2006-Aug-01 Tue	7.48	7.54	###	7.41			28.4	28.4	###
2006-Jul-31 Mon	7.52	###	7.44	7.55			###	###	###
2006-Jul-28 Fri	7.4	7.46	###	###			30.2	30.2	0.0
2006-Jul-27 Thu	###	7.49	7.25	7.45			###	###	0.5
2006-Jul-26 Wed	7.48	7.49	###	###			###	###	0.0
2006-Jul-25 Tue	7.43	7.5	7.41	7.47	994,446	###	###	###	###
2006-Jul-24 Mon	7.4	7.43	###	###	572,257	###	41.3	41.3	0.0
2006-Jul-21 Fri	7.4	7.5	7.4	7.41	730,423	5,441,651	73.3	73.3	###
2006-Jul-20 Thu	7.49	7.51	###	7.48			34.9	34.9	0.5
2006-Jul-19 Wed	7.58	7.58	###	###			14.4	14.4	0.0
2006-Jul-18 Tue	7.52	###	7.45	7.54	1,785,759	6,651,952	74.6	74.6	0.5
2006-Jul-17 Mon	###	7.53	###	7.52	1,411,225	###	88.5	88.5	0.5
2006-Jul-14 Fri	###	7.44	###	###	1,491,355	5,547,840	###	###	0.0
2006-Jul-13 Thu	###	7.53	###	7.4	1,134,271	###	###	###	0.5
2006-Jul-12 Wed	###	7.48	###	7.48	1,135,342	4,246,179	###	###	0.5
2006-Jul-11 Tue	7.4	7.5	###	###	790,454	###	38.3	38.3	0.0
2006-Jul-10 Mon	###	###	7.5	7.53	1,235,178	###	19.2	19.2	0.5
2006-Jul-07 Fri	7.55	###	7.52	###	1,261,987	4,745,071	74.2	74.2	0.0
2006-Jul-06 Thu	7.28	###	7.24	7.5			85.3	85.3	0.5

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 2026-04-29 19:40:02 thru 2026-04-29 19:40:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000