ADVFN Logo ADVFN

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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ORG Origin Energy Limited

9.785
0.045 (0.46%)
Last Updated: 12:49:04
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
0.045 0.46% 9.785 12:49:04
Open Price Low Price High Price Close Price Previous Close
9.81 9.74 9.88 9.74
more quote information »

ORG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.759.887.519.753,815,3500.0350.36%
1 Month9.189.887.519.454,108,6580.6056.59%
3 Months8.219.887.508.946,097,4331.5819.18%
6 Months9.189.886.018.628,360,4200.6056.59%
1 Year8.299.885.518.626,562,8461.5018.03%
3 Years4.0311.012.5996.886,544,5295.76142.80%
5 Years7.4411.012.5996.546,260,8272.3531.52%

ORG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Apr 2024 9.74 -0.06 -0.61% 9.76 9.79 7.51 3,192,414
18 Apr 2024 9.80 -0.02 -0.20% 9.80 9.865 9.77 3,724,251
17 Apr 2024 9.82 0.23 2.40% 9.63 9.84 9.605 5,930,855
16 Apr 2024 9.59 -0.17 -1.74% 9.70 9.72 9.57 3,318,079
15 Apr 2024 9.76 0.00 0.00% 9.75 9.77 9.64 2,911,153
12 Apr 2024 9.76 0.18 1.88% 9.48 9.785 9.45 5,651,622
11 Apr 2024 9.58 0.03 0.31% 9.51 9.62 9.49 3,452,547
10 Apr 2024 9.55 0.06 0.63% 9.59 9.60 9.51 3,857,059
09 Apr 2024 9.49 0.17 1.82% 9.40 9.52 9.39 3,898,625
08 Apr 2024 9.32 0.00 0.00% 9.32 9.32 9.32 0.00
05 Apr 2024 9.32 0.01 0.11% 9.25 9.34 9.22 5,214,125
04 Apr 2024 9.31 0.04 0.43% 9.29 9.32 9.23 2,567,748
03 Apr 2024 9.27 0.07 0.76% 9.21 9.325 9.21 4,517,980
02 Apr 2024 9.20 0.01 0.11% 9.16 9.225 9.12 6,540,982
28 Mar 2024 9.19 0.14 1.49% 9.14 9.225 9.08 5,922,254
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

Your Recent History

Delayed Upgrade Clock