We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Origin Energy Limited | ASX:ORG | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.12 | -1.23% | 9.67 | 9.65 | 9.78 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.88 | 9.67 | 9.88 | 2,301,192 | 09:50:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.79 | -0.04 | -0.36% | 9.77 | 9.89 | 1,703,190 |
| 23 Apr 2024 | 9.825 | 0.01 | 0.15% | 9.735 | 9.86 | 3,527,539 |
| 22 Apr 2024 | 9.81 | 0.07 | 0.72% | 9.74 | 9.88 | 1,825,345 |
| 19 Apr 2024 | 9.74 | -0.06 | -0.61% | 7.51 | 9.79 | 3,192,414 |
| 18 Apr 2024 | 9.80 | -0.02 | -0.20% | 9.77 | 9.865 | 3,724,251 |
| 17 Apr 2024 | 9.82 | 0.23 | 2.40% | 9.605 | 9.84 | 5,930,855 |
| 16 Apr 2024 | 9.59 | -0.17 | -1.74% | 9.57 | 9.72 | 3,318,079 |
| 15 Apr 2024 | 9.76 | 0.00 | 0.00% | 9.64 | 9.77 | 2,911,153 |
| 12 Apr 2024 | 9.76 | 0.18 | 1.88% | 9.45 | 9.785 | 5,651,622 |
| 11 Apr 2024 | 9.58 | 0.03 | 0.31% | 9.49 | 9.62 | 3,452,547 |
| 10 Apr 2024 | 9.55 | 0.06 | 0.63% | 9.51 | 9.60 | 3,857,059 |
| 09 Apr 2024 | 9.49 | 0.17 | 1.82% | 9.39 | 9.52 | 3,898,625 |
| 08 Apr 2024 | 9.32 | 0.00 | 0.00% | 9.32 | 9.32 | 0.00 |
| 05 Apr 2024 | 9.32 | 0.01 | 0.11% | 9.22 | 9.34 | 5,214,125 |
| 04 Apr 2024 | 9.31 | 0.04 | 0.43% | 9.23 | 9.32 | 2,567,748 |
| 03 Apr 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 4,517,980 |
| 02 Apr 2024 | 9.20 | 0.01 | 0.11% | 9.12 | 9.225 | 6,540,982 |
| 28 Mar 2024 | 9.19 | 0.14 | 1.49% | 9.08 | 9.225 | 5,922,254 |
| 27 Mar 2024 | 9.055 | -0.02 | -0.17% | 8.985 | 9.08 | 3,014,712 |
| 26 Mar 2024 | 9.07 | -0.02 | -0.22% | 9.04 | 9.14 | 4,437,786 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.80 | 9.89 | 7.51 | 9.79 | 2,794,548 | -0.13 | -1.33% |
| 1 Month | 9.14 | 9.89 | 7.51 | 9.54 | 3,985,633 | 0.53 | 5.80% |
| 3 Months | 8.50 | 9.89 | 7.50 | 8.97 | 5,995,638 | 1.17 | 13.76% |
| 6 Months | 9.15 | 9.89 | 6.01 | 8.62 | 8,677,781 | 0.52 | 5.68% |
| 1 Year | 8.36 | 9.89 | 5.51 | 8.63 | 6,756,228 | 1.31 | 15.67% |
| 3 Years | 4.16 | 11.01 | 2.599 | 6.93 | 6,571,092 | 5.51 | 132.45% |
| 5 Years | 7.44 | 11.01 | 2.599 | 6.57 | 6,272,800 | 2.23 | 29.97% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
