ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ORG Origin Energy Limited

9.19
0.135 (1.49%)
28 Mar 2024 - Closed
Delayed by 20 minutes
Share Name Share Symbol Market Stock Type
Origin Energy Limited ORG Australian Stock Exchange Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.135 1.49% 9.19 18:50:00
Open Price Low Price High Price Close Price Previous Close
9.14 9.08 9.225 9.19 9.055
more quote information »

ORG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.149.2257.769.094,212,4340.050.55%
1 Month8.999.2257.508.994,430,9020.202.22%
3 Months8.429.2257.508.725,717,7950.779.14%
6 Months8.869.326.018.638,804,4050.333.72%
1 Year8.109.325.518.556,950,4091.0913.46%
3 Years4.7311.012.5996.806,576,4154.4694.29%
5 Years7.4411.012.5996.526,287,6941.7523.52%

ORG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Mar 2024 9.055 -0.02 -0.17% 9.03 9.08 8.985 3,014,712
26 Mar 2024 9.07 -0.02 -0.22% 9.10 9.14 9.04 4,437,786
25 Mar 2024 9.09 -0.02 -0.22% 9.18 9.20 9.07 2,041,119
22 Mar 2024 9.11 0.02 0.22% 9.04 9.15 7.76 6,804,722
21 Mar 2024 9.09 0.00 0.00% 9.10 9.18 9.05 5,050,351
20 Mar 2024 9.09 -0.03 -0.33% 9.14 9.18 9.06 2,728,191
19 Mar 2024 9.12 0.08 0.88% 9.09 9.15 9.03 3,916,601
18 Mar 2024 9.04 -0.04 -0.44% 9.06 9.12 9.02 1,501,231
15 Mar 2024 9.08 0.11 1.23% 8.98 9.09 8.95 13,133,044
14 Mar 2024 8.97 -0.02 -0.22% 8.96 9.01 8.86 3,171,406
13 Mar 2024 8.99 0.04 0.45% 8.96 9.01 8.88 5,675,630
12 Mar 2024 8.95 0.13 1.47% 8.79 8.95 8.73 1,958,413
11 Mar 2024 8.82 -0.09 -1.01% 8.89 8.90 8.79 2,026,663
08 Mar 2024 8.91 0.05 0.56% 8.86 8.99 8.80 4,630,884
07 Mar 2024 8.86 0.14 1.61% 8.79 8.87 8.72 3,535,195
06 Mar 2024 8.72 -0.01 -0.11% 8.73 8.73 8.61 2,807,195
05 Mar 2024 8.73 -0.17 -1.91% 8.55 8.755 7.50 5,400,890
04 Mar 2024 8.90 -0.08 -0.89% 8.98 9.00 7.50 3,228,485
01 Mar 2024 8.98 0.00 0.00% 9.00 9.015 8.94 3,690,387
29 Feb 2024 8.98 0.02 0.22% 8.90 9.00 8.00 8,667,157
28 Feb 2024 8.96 -0.03 -0.33% 8.99 9.00 8.915 4,212,680

Your Recent History

Delayed Upgrade Clock