Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Origin Energy Limited logosu
ORG.AX
Origin Energy Limited
09:15:00
10.75 A$
0.0000 (%0.00)
Önceki Kapanış: 10.84
Düşük₺10.61
Yüksek₺10.87
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ORG.AX: Origin Energy Limited Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3505
KAPANIŞ 1,3509

En Düşük

DÜŞÜK 0,8584

En Yüksek

YÜKSEK 1,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001,171,171,171,17
04.01.20001,191,21,181,19
05.01.20001,181,181,171,18
06.01.20001,191,191,171,18
07.01.20001,181,21,181,2
10.01.20001,21,221,21,21
11.01.20001,221,231,221,22
12.01.20001,211,231,211,22
13.01.20001,191,21,191,2
14.01.20001,21,221,21,22
17.01.20001,211,231,211,23
18.01.20001,231,241,231,24
19.01.20001,231,231,211,22
20.01.20001,211,241,211,24
21.01.20001,231,261,231,24
24.01.20001,241,251,241,24
25.01.20001,221,241,221,23
26.01.20001,21,21,21,2
27.01.20001,231,241,211,21
28.01.20001,211,231,211,22
31.01.20001,211,211,21,2
01.02.20001,21,211,191,21
02.02.20001,21,21,181,19
03.02.20001,191,191,161,17
04.02.20001,171,171,141,15
07.02.20001,141,141,131,13
08.02.20001,111,111,081,1
09.02.20001,091,11,071,08
10.02.20001,071,081,041,08
11.02.20001,071,091,071,08
14.02.20001,071,081,051,07
15.02.20001,051,081,041,06
16.02.20001,051,061,021,02
17.02.20001,011,010,98960,9896
18.02.20001,011,020,99941,02
21.02.20001,321,361,241,27
22.02.20001,271,271,241,25
23.02.20001,241,241,091,12
24.02.20001,151,151,011,01
25.02.20001,011,040,92441,02
28.02.200011,030,9741,01
29.02.20001,021,030,98221,03
01.03.20001,031,071,021,06
02.03.20001,061,060,94921,01
03.03.20001,011,050,94920,974
06.03.20000,95740,96570,86670,9657
07.03.20000,93270,93270,87490,8832
08.03.20000,88320,93270,85840,9327
09.03.20000,97581,080,95951,03
10.03.20001,041,041,021,02
13.03.20001,021,11,021,07
14.03.20001,061,081,021,06
15.03.20001,041,071,021,02
16.03.20001,021,041,021,02
17.03.20001,031,061,021,02
20.03.20001,021,040,99211,02
21.03.20001,021,161,021,07
22.03.20001,121,121,071,1
23.03.20001,111,111,071,07
24.03.20001,081,151,071,14
27.03.20001,171,241,171,24
28.03.20001,361,411,311,32
29.03.20001,321,331,251,26
30.03.20001,291,31,241,24
31.03.20001,231,231,161,16
03.04.20001,171,221,171,21
04.04.20001,231,241,141,15
05.04.20001,161,171,111,11
06.04.20001,141,191,111,14
07.04.20001,151,181,081,1
10.04.20001,111,121,091,1
11.04.20001,11,11,061,06
12.04.20001,071,081,021,08
13.04.20001,11,171,11,15
14.04.20001,131,141,071,08
17.04.20000,98071,040,97580,9758
18.04.20001,031,111,021,11
19.04.20001,131,151,041,04
20.04.20001,041,071,011,07
21.04.20001,091,091,091,09
24.04.20001,091,091,091,09
25.04.20001,091,091,091,09
26.04.20001,11,121,041,06
27.04.20001,061,061,031,05
28.04.20001,061,061,041,04
01.05.20001,031,061,031,04
02.05.20001,051,051,031,04
03.05.20001,041,111,031,08
04.05.20001,071,111,071,1
05.05.20001,111,121,071,09
08.05.20001,111,111,091,11
09.05.20001,111,121,111,11
10.05.20001,121,141,071,09
11.05.20001,071,11,041,1
12.05.20001,111,121,091,11
15.05.20001,11,111,051,1
16.05.20001,111,121,061,11
17.05.20001,121,141,071,11
18.05.20001,091,111,071,1
19.05.20001,111,111,081,08
22.05.20001,081,11,071,09
23.05.20001,091,11,081,09
24.05.20001,091,091,071,07
25.05.20001,081,091,051,06
26.05.20001,041,060,99211,02
29.05.20001,021,061,011,06
30.05.20001,061,071,031,07
31.05.20001,071,141,071,12
01.06.20001,141,211,131,21
02.06.20001,261,271,231,24
05.06.20001,241,241,221,22
06.06.20001,21,211,151,19
07.06.20001,191,21,181,2
08.06.20001,211,241,21,22
09.06.20001,241,251,211,24
12.06.20001,251,251,251,25
13.06.20001,221,221,191,2
14.06.20001,191,241,191,24
15.06.20001,221,251,221,24
16.06.20001,241,271,231,25
19.06.20001,251,251,241,24
20.06.20001,241,261,241,25
21.06.20001,241,331,241,3
22.06.20001,281,331,281,33
23.06.20001,311,331,271,3
26.06.20001,261,281,261,28
27.06.20001,271,311,271,3
28.06.20001,281,321,281,31
29.06.20001,31,331,31,33
30.06.20001,321,331,291,31
03.07.20001,321,331,311,33
04.07.20001,331,341,31,33
05.07.20001,331,331,31,33
06.07.20001,321,381,311,35
07.07.20001,341,381,341,35
10.07.20001,361,371,351,36
11.07.20001,371,391,361,36
12.07.20001,371,371,351,37
13.07.20001,371,411,371,41
14.07.20001,421,451,411,44
17.07.20001,411,441,41,42
18.07.20001,411,421,341,35
19.07.20001,341,371,331,36
20.07.20001,371,371,331,34
21.07.20001,341,371,31,3
24.07.20001,311,331,261,3
25.07.20001,31,331,291,33
26.07.20001,331,371,331,37
27.07.20001,371,371,341,37
28.07.20001,371,381,351,38
31.07.20001,371,411,361,41
01.08.20001,441,491,421,45
02.08.20001,441,481,441,48
03.08.20001,491,491,451,45
04.08.20001,461,461,431,45
07.08.20001,471,471,431,44
08.08.20001,461,471,451,46
09.08.20001,471,51,461,49
10.08.20001,51,51,471,49
11.08.20001,51,511,51,51
14.08.20001,511,561,511,52
15.08.20001,531,551,531,55
16.08.20001,571,591,561,56
17.08.20001,561,581,541,55
18.08.20001,551,561,521,52
21.08.20001,521,541,51,53
22.08.20001,531,561,531,55
23.08.20001,571,571,511,52
24.08.20001,521,551,511,54
25.08.20001,551,561,541,55
28.08.20001,551,61,551,6
29.08.20001,611,671,61,67
30.08.20001,661,721,641,7
31.08.20001,711,751,611,61
01.09.20001,631,631,561,6
04.09.20001,631,631,581,59
05.09.20001,611,611,591,59
06.09.20001,591,61,571,59
07.09.20001,591,611,571,61
08.09.20001,621,621,591,61
11.09.20001,61,61,561,56
12.09.20001,561,571,551,56
13.09.20001,551,551,511,55
14.09.20001,551,561,551,55
15.09.20001,551,561,521,52
18.09.20001,441,51,431,45
19.09.20001,441,441,41,42
20.09.20001,421,461,421,46
21.09.20001,461,481,461,46
22.09.20001,461,461,441,46
25.09.20001,481,521,481,51
26.09.20001,511,561,511,56
27.09.20001,571,571,511,55
28.09.20001,551,561,511,53
29.09.20001,531,551,521,55
02.10.20001,541,551,531,54
03.10.20001,541,571,51,57
04.10.20001,551,571,531,56
05.10.20001,561,571,541,55
06.10.20001,551,571,551,57
09.10.20001,551,571,551,56
10.10.20001,551,561,531,54
11.10.20001,531,561,531,53
12.10.20001,541,551,521,53
13.10.20001,511,541,51,54
16.10.20001,541,551,521,55
17.10.20001,541,551,531,53
18.10.20001,541,551,521,55
19.10.20001,531,551,531,55
20.10.20001,551,641,551,63
23.10.20001,621,661,611,65
24.10.20001,651,671,641,66
25.10.20001,671,671,651,66
26.10.20001,651,691,651,68
27.10.20001,681,711,681,7
30.10.20001,691,711,681,69
31.10.20001,691,71,681,68
01.11.20001,681,681,631,66
02.11.20001,641,681,641,67
03.11.20001,661,681,641,66
06.11.20001,661,681,641,64
07.11.20001,641,671,641,67
08.11.20001,661,681,661,67
09.11.20001,661,671,661,66
10.11.20001,671,671,661,66
13.11.20001,661,671,641,64
14.11.20001,651,671,641,65
15.11.20001,671,691,671,68
16.11.20001,681,71,681,7
17.11.20001,711,711,691,71
20.11.20001,691,711,691,69
21.11.20001,681,71,681,68
22.11.20001,681,711,681,69
23.11.20001,681,71,681,69
24.11.20001,71,781,71,77
27.11.20001,761,851,741,84
28.11.20001,841,851,811,82
29.11.20001,841,841,761,78
30.11.20001,791,811,761,79
01.12.20001,791,811,771,79
04.12.20001,781,791,751,75
05.12.20001,731,791,731,77
06.12.20001,781,811,761,77
07.12.20001,761,791,761,76
08.12.20001,761,791,741,76
11.12.20001,751,751,671,67
12.12.20001,681,721,671,7
13.12.20001,721,741,71,7
14.12.20001,691,731,691,71
15.12.20001,711,711,681,69
18.12.20001,671,681,631,64
19.12.20001,651,671,611,62
20.12.20001,611,611,571,58
21.12.20001,551,611,551,6
22.12.20001,611,611,571,57
25.12.20001,591,591,591,59
26.12.20001,591,591,591,59
27.12.20001,591,621,581,61
28.12.20001,621,631,611,63
29.12.20001,631,671,631,67