Origin Energy Limited ORG
ASX · Avustralya · Enerji Mineralleri
AUD 10,83-0,15 (-%1,37)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 10,83 | -%1,37 | AUD 10,95 | AUD 10,95 | AUD 10,78 | 2,55M |
| 2026-09-30 | AUD 10,98 | +%1,10 | AUD 10,82 | AUD 10,98 | AUD 10,81 | 4,33M |
| 2026-09-29 | AUD 10,86 | -%0,82 | AUD 10,97 | AUD 11,02 | AUD 10,82 | 3,42M |
| 2026-09-28 | AUD 10,95 | +%1,01 | AUD 10,82 | AUD 10,97 | AUD 10,79 |
| 3,93M |
| 2026-09-25 | AUD 10,84 | -%1,54 | AUD 10,97 | AUD 11,04 | AUD 10,84 | 3,21M |
| 2026-09-24 | AUD 11,01 | +%1,38 | AUD 11,00 | AUD 11,04 | AUD 10,88 | 3,37M |
| 2026-09-23 | AUD 10,86 | -%3,12 | AUD 11,20 | AUD 11,20 | AUD 10,86 | 5,70M |
| 2026-09-22 | AUD 11,21 | -%4,02 | AUD 11,52 | AUD 11,53 | AUD 11,21 | 4,41M |
| 2026-09-21 | AUD 11,68 | +%0,17 | AUD 11,62 | AUD 11,68 | AUD 11,58 | 1,89M |
| 2026-09-18 | AUD 11,66 | -%0,68 | AUD 11,69 | AUD 11,81 | AUD 11,65 | 9,43M |
| 2026-09-17 | AUD 11,74 | -%0,76 | AUD 12,10 | AUD 12,10 | AUD 11,67 | 4,99M |
| 2026-09-16 | AUD 11,83 | +%1,02 | AUD 11,71 | AUD 11,93 | AUD 11,69 | 4,67M |
| 2026-09-15 | AUD 11,71 | +%0,43 | AUD 11,71 | AUD 11,80 | AUD 11,58 | 4,38M |
| 2026-09-14 | AUD 11,66 | +%0,78 | AUD 11,53 | AUD 11,73 | AUD 11,51 | 3,37M |
| 2026-09-11 | AUD 11,57 | +%0,26 | AUD 11,54 | AUD 11,65 | AUD 11,50 | 2,85M |
| 2026-09-10 | AUD 11,54 | +%0,44 | AUD 11,55 | AUD 11,60 | AUD 11,42 | 5,08M |
| 2026-09-09 | AUD 11,49 | +%1,50 | AUD 11,44 | AUD 11,53 | AUD 11,39 | 6,31M |
| 2026-09-08 | AUD 11,32 | +%0,89 | AUD 11,22 | AUD 11,41 | AUD 11,13 | 3,31M |
| 2026-09-07 | AUD 11,22 | -%1,15 | AUD 11,30 | AUD 11,32 | AUD 11,21 | 1,96M |
| 2026-09-04 | AUD 11,35 | -%1,05 | AUD 11,50 | AUD 11,50 | AUD 11,29 | 4,06M |
| 2026-09-03 | AUD 11,47 | -%0,26 | AUD 11,50 | AUD 11,62 | AUD 11,44 | 3,94M |
| 2026-09-02 | AUD 11,50 | -%1,71 | AUD 11,46 | AUD 11,52 | AUD 11,38 | 5,29M |
| 2026-09-01 | AUD 11,70 | +%0,69 | AUD 11,62 | AUD 11,83 | AUD 11,61 | 2,77M |
| 2026-08-31 | AUD 11,62 | -%0,77 | AUD 11,70 | AUD 11,74 | AUD 11,62 | 5,02M |
| 2026-08-28 | AUD 11,71 | %0,00 | AUD 11,72 | AUD 11,81 | AUD 11,65 | 2,58M |
| 2026-08-27 | AUD 11,71 | -%1,60 | AUD 11,88 | AUD 11,98 | AUD 11,68 | 3,39M |
| 2026-08-26 | AUD 11,90 | +%0,34 | AUD 11,85 | AUD 11,96 | AUD 11,81 | 4,28M |
| 2026-08-25 | AUD 11,86 | +%0,59 | AUD 11,71 | AUD 11,94 | AUD 11,68 | 5,38M |
| 2026-08-24 | AUD 11,79 | -%0,84 | AUD 11,80 | AUD 11,84 | AUD 11,69 | 3,34M |
| 2026-08-21 | AUD 11,89 | -%1,25 | AUD 12,05 | AUD 12,15 | AUD 11,88 | 3,50M |
| 2026-08-20 | AUD 12,04 | -%0,58 | AUD 12,11 | AUD 12,11 | AUD 11,92 | 3,47M |
| 2026-08-19 | AUD 12,11 | %0,00 | AUD 12,11 | AUD 12,24 | AUD 12,05 | 6,34M |
| 2026-08-18 | AUD 12,11 | +%1,00 | AUD 11,90 | AUD 12,14 | AUD 11,90 | 5,23M |
| 2026-08-17 | AUD 11,99 | -%0,66 | AUD 12,06 | AUD 12,13 | AUD 11,88 | 3,68M |
| 2026-08-14 | AUD 12,07 | +%1,77 | AUD 11,79 | AUD 12,10 | AUD 11,71 | 5,63M |
| 2026-08-13 | AUD 11,86 | +%5,33 | AUD 11,50 | AUD 11,99 | AUD 11,50 | 7,23M |
| 2026-08-12 | AUD 11,26 | +%2,93 | AUD 11,00 | AUD 11,43 | AUD 10,99 | 6,07M |
| 2026-08-11 | AUD 10,94 | +%1,30 | AUD 10,75 | AUD 10,94 | AUD 10,72 | 2,77M |
| 2026-08-10 | AUD 10,80 | -%0,18 | AUD 10,81 | AUD 10,84 | AUD 10,67 | 2,38M |
| 2026-08-07 | AUD 10,82 | -%0,09 | AUD 10,88 | AUD 10,91 | AUD 10,76 | 2,09M |
| 2026-08-06 | AUD 10,83 | +%0,37 | AUD 10,72 | AUD 10,90 | AUD 10,68 | 4,55M |
| 2026-08-05 | AUD 10,79 | -%2,00 | AUD 11,01 | AUD 11,01 | AUD 10,78 | 3,01M |
| 2026-08-04 | AUD 11,01 | -%0,54 | AUD 10,92 | AUD 11,11 | AUD 10,90 | 3,38M |
| 2026-08-03 | AUD 11,07 | +%2,88 | AUD 10,96 | AUD 11,13 | AUD 10,79 | 3,25M |
| 2026-07-31 | AUD 10,76 | +%0,94 | AUD 10,65 | AUD 10,86 | AUD 10,62 | 4,92M |
| 2026-07-30 | AUD 10,66 | +%0,09 | AUD 10,56 | AUD 10,72 | AUD 10,54 | 6,63M |
| 2026-07-29 | AUD 10,65 | +%0,09 | AUD 10,60 | AUD 10,79 | AUD 10,56 | 5,94M |
| 2026-07-28 | AUD 10,64 | -%0,09 | AUD 10,47 | AUD 10,64 | AUD 10,35 | 3,90M |
| 2026-07-27 | AUD 10,65 | +%0,28 | AUD 10,60 | AUD 10,65 | AUD 10,46 | 3,98M |
| 2026-07-24 | AUD 10,62 | +%1,14 | AUD 10,53 | AUD 10,71 | AUD 10,53 | 2,77M |
| 2026-07-23 | AUD 10,50 | +%0,77 | AUD 10,49 | AUD 10,78 | AUD 10,37 | 5,02M |
| 2026-07-22 | AUD 10,42 | -%1,88 | AUD 10,60 | AUD 10,67 | AUD 10,27 | 5,71M |
| 2026-07-21 | AUD 10,62 | +%1,14 | AUD 10,42 | AUD 10,66 | AUD 10,39 | 8,47M |
| 2026-07-20 | AUD 10,50 | -%0,28 | AUD 10,60 | AUD 10,79 | AUD 10,48 | 4,20M |
| 2026-07-17 | AUD 10,53 | +%1,45 | AUD 10,42 | AUD 10,53 | AUD 10,39 | 5,05M |
| 2026-07-16 | AUD 10,38 | -%1,14 | AUD 10,42 | AUD 10,56 | AUD 10,33 | 2,95M |
| 2026-07-15 | AUD 10,50 | +%0,29 | AUD 10,44 | AUD 10,56 | AUD 10,34 | 4,53M |
| 2026-07-14 | AUD 10,47 | +%2,15 | AUD 10,29 | AUD 10,47 | AUD 10,24 | 3,54M |
| 2026-07-13 | AUD 10,25 | -%2,10 | AUD 10,45 | AUD 10,47 | AUD 10,14 | 6,24M |
| 2026-07-10 | AUD 10,47 | -%0,48 | AUD 10,52 | AUD 10,53 | AUD 10,35 | 2,21M |
| 2026-07-09 | AUD 10,52 | +%1,84 | AUD 10,43 | AUD 10,57 | AUD 10,39 | 4,23M |
| 2026-07-08 | AUD 10,33 | +%1,77 | AUD 10,20 | AUD 10,40 | AUD 10,18 | 5,05M |
| 2026-07-07 | AUD 10,15 | -%0,68 | AUD 10,20 | AUD 10,22 | AUD 10,02 | 5,68M |
| 2026-07-06 | AUD 10,22 | -%1,35 | AUD 10,40 | AUD 10,40 | AUD 10,22 | 2,56M |
| 2026-07-03 | AUD 10,36 | -%1,15 | AUD 10,52 | AUD 10,52 | AUD 10,30 | 3,90M |
| 2026-07-02 | AUD 10,48 | -%5,42 | AUD 10,82 | AUD 10,88 | AUD 10,48 | 7,65M |
| 2026-07-01 | AUD 11,08 | +%0,91 | AUD 10,93 | AUD 11,08 | AUD 10,77 | 3,41M |
| 2026-06-30 | AUD 10,98 | +%1,20 | AUD 10,90 | AUD 11,04 | AUD 10,82 | 4,41M |
| 2026-06-29 | AUD 10,85 | -%1,00 | AUD 11,00 | AUD 11,02 | AUD 10,73 | 2,71M |
| 2026-06-26 | AUD 10,96 | +%0,92 | AUD 10,95 | AUD 10,97 | AUD 10,80 | 3,93M |
| 2026-06-25 | AUD 10,86 | +%0,56 | AUD 10,90 | AUD 10,93 | AUD 10,68 | 3,96M |
| 2026-06-24 | AUD 10,80 | %0,00 | AUD 10,87 | AUD 10,89 | AUD 10,77 | 5,41M |
| 2026-06-23 | AUD 10,80 | +%0,09 | AUD 10,84 | AUD 10,91 | AUD 10,73 | 3,83M |
| 2026-06-22 | AUD 10,79 | +%0,37 | AUD 10,80 | AUD 10,89 | AUD 10,72 | 2,49M |
| 2026-06-19 | AUD 10,75 | -%0,83 | AUD 10,87 | AUD 10,87 | AUD 10,61 | 9,01M |
| 2026-06-18 | AUD 10,84 | -%0,18 | AUD 10,88 | AUD 10,94 | AUD 10,81 | 3,59M |
| 2026-06-17 | AUD 10,86 | -%0,73 | AUD 10,92 | AUD 10,92 | AUD 10,65 | 3,96M |
| 2026-06-16 | AUD 10,94 | +%1,96 | AUD 10,70 | AUD 10,94 | AUD 10,55 | 4,43M |
| 2026-06-15 | AUD 10,73 | -%3,25 | AUD 11,02 | AUD 11,02 | AUD 10,73 | 5,33M |
| 2026-06-12 | AUD 11,09 | +%1,56 | AUD 11,08 | AUD 11,09 | AUD 10,87 | 2,88M |
| 2026-06-11 | AUD 10,92 | -%0,73 | AUD 11,09 | AUD 11,24 | AUD 10,90 | 4,79M |
| 2026-06-10 | AUD 11,00 | +%0,73 | AUD 10,70 | AUD 11,02 | AUD 10,70 | 4,11M |
| 2026-06-09 | AUD 10,92 | +%0,28 | AUD 11,00 | AUD 11,07 | AUD 10,82 | 3,88M |
| 2026-06-05 | AUD 10,89 | +%0,37 | AUD 10,85 | AUD 10,89 | AUD 10,75 | 2,15M |
| 2026-06-04 | AUD 10,85 | +%0,93 | AUD 10,80 | AUD 10,87 | AUD 10,72 | 2,28M |
| 2026-06-03 | AUD 10,75 | +%0,19 | AUD 10,71 | AUD 10,76 | AUD 10,65 | 2,42M |
| 2026-06-02 | AUD 10,73 | -%0,65 | AUD 10,77 | AUD 10,78 | AUD 10,63 | 3,70M |
| 2026-06-01 | AUD 10,80 | -%0,64 | AUD 10,88 | AUD 10,88 | AUD 10,69 | 1,59M |
| 2026-05-29 | AUD 10,87 | -%0,18 | AUD 10,88 | AUD 10,93 | AUD 10,75 | 8,38M |
| 2026-05-28 | AUD 10,89 | -%0,64 | AUD 10,95 | AUD 11,02 | AUD 10,80 | 3,40M |