Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,729.19 +1,310.46 (+2.13%) CMC Crypto 200
1,303.64 +1.57 (+0.12%)
Origin Energy Limited (ORG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 10.82 | 10.93 | 10.74 | 10.93 | 10.93 | 2,417,851 |
| 28 Jun 2024 | 10.94 | 11.06 | 10.86 | 10.86 | 10.86 | 3,279,259 |
| 27 Jun 2024 | 10.74 | 10.95 | 10.71 | 10.95 | 10.95 | 3,413,421 |
| 26 Jun 2024 | 10.71 | 10.89 | 10.68 | 10.83 | 10.83 | 2,838,271 |
| 25 Jun 2024 | 10.94 | 10.95 | 10.71 | 10.78 | 10.78 | 2,760,953 |
| 24 Jun 2024 | 10.75 | 10.81 | 10.60 | 10.66 | 10.66 | 3,264,725 |
| 21 Jun 2024 | 10.50 | 10.76 | 10.44 | 10.76 | 10.76 | 11,870,863 |
| 20 Jun 2024 | 10.35 | 10.42 | 10.29 | 10.42 | 10.42 | 4,569,925 |
| 19 Jun 2024 | 10.42 | 10.50 | 10.31 | 10.34 | 10.34 | 3,300,996 |
| 18 Jun 2024 | 10.17 | 10.41 | 10.14 | 10.41 | 10.41 | 4,242,268 |
| 17 Jun 2024 | 10.11 | 10.18 | 10.06 | 10.06 | 10.06 | 3,771,501 |
| 14 Jun 2024 | 10.09 | 10.18 | 10.05 | 10.08 | 10.08 | 2,180,512 |
| 13 Jun 2024 | 10.11 | 10.18 | 10.09 | 10.09 | 10.09 | 4,502,922 |
| 12 Jun 2024 | 10.07 | 10.08 | 9.89 | 9.99 | 9.99 | 3,146,931 |
| 11 Jun 2024 | 10.31 | 10.34 | 10.08 | 10.08 | 10.08 | 3,984,319 |
| 07 Jun 2024 | 10.35 | 10.43 | 10.32 | 10.35 | 10.35 | 2,983,421 |
| 06 Jun 2024 | 10.29 | 10.33 | 10.21 | 10.29 | 10.29 | 2,797,257 |
| 05 Jun 2024 | 10.28 | 10.29 | 10.16 | 10.24 | 10.24 | 5,487,608 |
| 04 Jun 2024 | 10.31 | 10.34 | 10.20 | 10.21 | 10.21 | 2,262,077 |
| 03 Jun 2024 | 10.31 | 10.39 | 10.23 | 10.31 | 10.31 | 2,726,236 |
| 31 May 2024 | 10.20 | 10.23 | 10.11 | 10.19 | 10.19 | 6,374,698 |
| 30 May 2024 | 10.18 | 10.19 | 10.07 | 10.10 | 10.10 | 1,410,030 |
| 29 May 2024 | 10.35 | 10.38 | 10.22 | 10.23 | 10.23 | 2,440,865 |
| 28 May 2024 | 10.42 | 10.48 | 10.36 | 10.36 | 10.36 | 2,394,240 |
| 27 May 2024 | 10.46 | 10.47 | 10.38 | 10.44 | 10.44 | 1,780,777 |
| 24 May 2024 | 10.27 | 10.41 | 10.20 | 10.36 | 10.36 | 3,083,547 |
| 23 May 2024 | 10.23 | 10.43 | 10.07 | 10.35 | 10.35 | 5,502,643 |
| 22 May 2024 | 10.05 | 10.20 | 10.04 | 10.16 | 10.16 | 3,524,663 |
| 21 May 2024 | 9.97 | 10.01 | 9.94 | 10.01 | 10.01 | 4,184,352 |
| 20 May 2024 | 9.92 | 10.03 | 9.92 | 9.95 | 9.95 | 2,701,680 |
| 17 May 2024 | 9.99 | 10.06 | 9.92 | 9.92 | 9.92 | 3,429,213 |
| 16 May 2024 | 10.03 | 10.20 | 9.97 | 10.02 | 10.02 | 3,980,289 |
| 15 May 2024 | 10.03 | 10.06 | 9.90 | 9.95 | 9.95 | 1,451,420 |
| 14 May 2024 | 9.90 | 9.99 | 9.88 | 9.96 | 9.96 | 3,239,265 |
| 13 May 2024 | 9.99 | 10.08 | 9.91 | 9.92 | 9.92 | 1,760,081 |
| 10 May 2024 | 9.98 | 9.99 | 9.81 | 9.93 | 9.93 | 3,199,789 |
| 09 May 2024 | 10.06 | 10.07 | 9.91 | 9.95 | 9.95 | 2,887,305 |
| 08 May 2024 | 10.08 | 10.09 | 9.98 | 10.05 | 10.05 | 3,156,711 |
| 07 May 2024 | 9.89 | 10.06 | 9.83 | 10.06 | 10.06 | 5,372,419 |
| 06 May 2024 | 9.63 | 9.84 | 9.57 | 9.80 | 9.80 | 3,643,867 |
| 03 May 2024 | 9.62 | 9.66 | 9.58 | 9.64 | 9.64 | 1,987,702 |
| 02 May 2024 | 9.67 | 9.70 | 9.55 | 9.62 | 9.62 | 3,746,746 |
| 01 May 2024 | 9.73 | 9.77 | 9.65 | 9.70 | 9.70 | 2,365,644 |
| 30 Apr 2024 | 9.79 | 9.79 | 9.67 | 9.75 | 9.75 | 2,803,756 |
| 29 Apr 2024 | 9.75 | 9.78 | 9.71 | 9.73 | 9.73 | 1,717,148 |
| 26 Apr 2024 | 9.88 | 9.88 | 9.67 | 9.71 | 9.71 | 2,301,192 |
| 24 Apr 2024 | 9.87 | 9.89 | 9.77 | 9.78 | 9.78 | 1,703,190 |
| 23 Apr 2024 | 9.75 | 9.86 | 9.73 | 9.84 | 9.84 | 3,540,661 |
| 22 Apr 2024 | 9.81 | 9.88 | 9.74 | 9.82 | 9.82 | 1,825,345 |
| 19 Apr 2024 | 9.76 | 9.79 | 9.61 | 9.76 | 9.76 | 3,343,985 |
| 18 Apr 2024 | 9.80 | 9.86 | 9.77 | 9.83 | 9.83 | 3,724,251 |
| 17 Apr 2024 | 9.63 | 9.84 | 9.60 | 9.81 | 9.81 | 5,930,855 |
| 16 Apr 2024 | 9.70 | 9.72 | 9.57 | 9.57 | 9.57 | 3,318,079 |
| 15 Apr 2024 | 9.75 | 9.77 | 9.64 | 9.76 | 9.76 | 2,926,789 |
| 12 Apr 2024 | 9.48 | 9.78 | 9.45 | 9.77 | 9.77 | 5,651,622 |
| 11 Apr 2024 | 9.51 | 9.62 | 9.49 | 9.54 | 9.54 | 3,452,547 |
| 10 Apr 2024 | 9.59 | 9.60 | 9.51 | 9.55 | 9.55 | 3,857,059 |
| 09 Apr 2024 | 9.40 | 9.52 | 9.39 | 9.51 | 9.51 | 3,934,963 |
| 08 Apr 2024 | 9.35 | 9.45 | 9.32 | 9.45 | 9.45 | 3,945,851 |
| 05 Apr 2024 | 9.25 | 9.34 | 9.22 | 9.28 | 9.28 | 5,243,379 |
| 04 Apr 2024 | 9.29 | 9.33 | 9.23 | 9.33 | 9.33 | 2,627,925 |
| 03 Apr 2024 | 9.21 | 9.32 | 9.21 | 9.28 | 9.28 | 4,561,855 |
| 02 Apr 2024 | 9.16 | 9.23 | 9.12 | 9.22 | 9.22 | 6,580,456 |
| 28 Mar 2024 | 9.14 | 9.23 | 9.08 | 9.20 | 9.20 | 5,936,984 |
| 27 Mar 2024 | 9.03 | 9.08 | 8.98 | 9.08 | 9.08 | 3,014,712 |
| 26 Mar 2024 | 9.10 | 9.14 | 9.04 | 9.06 | 9.06 | 4,460,098 |
| 25 Mar 2024 | 9.18 | 9.20 | 9.07 | 9.10 | 9.10 | 3,068,991 |
| 22 Mar 2024 | 9.04 | 9.15 | 9.04 | 9.13 | 9.13 | 6,812,112 |
| 21 Mar 2024 | 9.10 | 9.18 | 9.05 | 9.07 | 9.07 | 5,868,079 |
| 20 Mar 2024 | 9.14 | 9.18 | 9.06 | 9.08 | 9.08 | 2,731,619 |
| 19 Mar 2024 | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | 3,941,823 |
| 18 Mar 2024 | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | 1,501,231 |
| 15 Mar 2024 | 8.98 | 9.12 | 8.95 | 9.12 | 9.12 | 13,572,615 |
| 14 Mar 2024 | 8.96 | 9.01 | 8.86 | 8.99 | 8.99 | 3,742,150 |
| 13 Mar 2024 | 8.96 | 9.01 | 8.88 | 9.01 | 9.01 | 6,275,630 |
| 12 Mar 2024 | 8.79 | 8.95 | 8.73 | 8.95 | 8.95 | 1,958,413 |
| 11 Mar 2024 | 8.89 | 8.90 | 8.79 | 8.85 | 8.85 | 2,026,663 |
| 08 Mar 2024 | 8.86 | 8.99 | 8.80 | 8.93 | 8.93 | 4,630,884 |
| 07 Mar 2024 | 8.79 | 8.87 | 8.72 | 8.86 | 8.86 | 3,540,397 |
| 06 Mar 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | 2,807,195 |
| 05 Mar 2024 | 8.55 | 8.76 | 8.54 | 8.74 | 8.74 | 5,574,432 |
| 05 Mar 2024 | 0.275 Dividend | |||||
| 04 Mar 2024 | 8.98 | 9.00 | 8.84 | 8.90 | 8.63 | 3,228,485 |
| 01 Mar 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.73 | 3,928,116 |
| 29 Feb 2024 | 8.90 | 9.00 | 8.87 | 8.99 | 8.71 | 9,291,919 |
| 28 Feb 2024 | 8.99 | 9.00 | 8.91 | 8.95 | 8.67 | 4,212,680 |
| 27 Feb 2024 | 9.00 | 9.01 | 8.89 | 8.98 | 8.70 | 3,456,461 |
| 26 Feb 2024 | 9.10 | 9.10 | 8.97 | 9.04 | 8.76 | 3,008,167 |
| 23 Feb 2024 | 9.10 | 9.15 | 9.02 | 9.07 | 8.79 | 13,639,371 |
| 22 Feb 2024 | 8.89 | 9.12 | 8.83 | 9.12 | 8.84 | 28,373,382 |
| 21 Feb 2024 | 8.68 | 8.89 | 8.65 | 8.86 | 8.59 | 14,204,131 |
| 20 Feb 2024 | 8.63 | 8.71 | 8.58 | 8.67 | 8.40 | 10,735,806 |
| 19 Feb 2024 | 8.72 | 8.73 | 8.63 | 8.69 | 8.42 | 3,522,693 |
| 16 Feb 2024 | 8.75 | 8.77 | 8.64 | 8.73 | 8.46 | 16,368,117 |
| 15 Feb 2024 | 8.78 | 8.90 | 8.71 | 8.78 | 8.51 | 39,024,440 |
| 14 Feb 2024 | 8.50 | 8.60 | 8.48 | 8.57 | 8.31 | 4,250,655 |
| 13 Feb 2024 | 8.44 | 8.55 | 8.40 | 8.54 | 8.28 | 9,539,339 |
| 12 Feb 2024 | 8.40 | 8.46 | 8.37 | 8.42 | 8.16 | 2,228,421 |
| 09 Feb 2024 | 8.39 | 8.48 | 8.35 | 8.38 | 8.12 | 4,777,636 |
| 08 Feb 2024 | 8.59 | 8.62 | 8.35 | 8.35 | 8.09 | 6,063,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.