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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,6932
KAPANIŞ 5,6783

En Düşük

DÜŞÜK 3,75

En Yüksek

YÜKSEK 8,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20208,428,518,418,46
03.01.20208,568,648,548,6
06.01.20208,518,68,518,58
07.01.20208,668,738,668,69
08.01.20208,718,778,618,76
09.01.20208,638,738,588,69
10.01.20208,698,768,678,73
13.01.20208,628,678,568,58
14.01.20208,568,658,538,63
15.01.20208,638,768,598,75
16.01.20208,788,88,738,76
17.01.20208,788,828,738,74
20.01.20208,738,748,648,66
21.01.20208,668,668,528,59
22.01.20208,638,758,568,72
23.01.20208,698,698,548,59
24.01.20208,648,668,548,55
28.01.20208,458,458,288,34
29.01.20208,428,448,288,3
30.01.20208,38,348,218,23
31.01.20208,288,298,188,2
03.02.20207,998,067,97,91
04.02.20207,727,827,597,72
05.02.20207,797,867,747,8
06.02.20207,927,977,867,9
07.02.20207,87,857,717,74
10.02.20207,77,77,597,61
11.02.20207,657,677,567,62
12.02.20207,67,757,67,69
13.02.20207,857,97,87,86
14.02.20207,87,877,767,76
17.02.20207,797,817,767,78
18.02.20207,767,87,737,76
19.02.20207,87,847,767,83
20.02.20208,118,237,927,97
21.02.20207,957,967,767,83
24.02.20207,697,697,457,53
25.02.20207,357,477,37,31
26.02.20207,27,237,127,19
27.02.20207,117,2577,03
28.02.20206,997,076,86,98
02.03.20206,717,056,627,01
03.03.20207,17,126,997,04
04.03.20206,96,996,876,89
05.03.20206,967,076,967
06.03.20206,86,896,786,79
09.03.20206,026,075,695,72
10.03.20205,546,065,455,94
11.03.20206,056,25,976
12.03.20205,95,935,45,5
13.03.20205,385,894,915,89
16.03.20205,755,85,295,29
17.03.20205,295,565,035,14
18.03.20205,015,064,364,4
19.03.20204,314,364,014,07
20.03.20204,214,354,134,22
23.03.20203,934,043,753,8
24.03.20203,844,083,834,05
25.03.20204,254,384,194,3
26.03.20204,44,534,334,45
27.03.20204,584,624,294,33
30.03.20204,34,454,24,43
31.03.20204,544,664,264,38
01.04.20204,554,754,534,6
02.04.20204,54,924,444,75
03.04.20205,055,154,764,76
06.04.20204,925,074,764,95
07.04.20205,155,214,834,88
08.04.20204,824,984,724,86
09.04.202055,114,895,1
14.04.20205,125,225,075,21
15.04.20205,215,264,975,09
16.04.20204,975,074,874,99
17.04.20204,975,214,965,17
20.04.20205,155,164,894,89
21.04.20204,824,874,74,76
22.04.20204,684,794,524,68
23.04.20204,84,834,664,72
24.04.20204,814,914,754,84
27.04.20204,824,974,794,94
28.04.20204,894,994,844,89
29.04.20204,995,164,975,11
30.04.20205,235,625,25,56
01.05.20205,425,495,255,27
04.05.20205,155,265,015,26
05.05.20205,395,635,365,55
06.05.20205,645,655,495,57
07.05.20205,525,555,435,53
08.05.20205,555,675,485,53
11.05.20205,575,635,55,58
12.05.20205,555,575,345,39
13.05.20205,275,375,185,37
14.05.20205,285,325,25,23
15.05.20205,385,425,295,38
18.05.20205,475,545,445,49
19.05.20205,695,755,645,66
20.05.20205,545,565,465,5
21.05.20205,575,665,555,55
22.05.20205,545,575,395,42
25.05.20205,535,645,535,62
26.05.20205,655,825,655,75
27.05.20205,745,95,655,83
28.05.20205,846,025,835,95
29.05.20205,955,985,895,89
01.06.20205,816,095,816,08
02.06.20206,16,1666,04
03.06.20206,126,216,16,19
04.06.20206,216,286,066,16
05.06.20206,116,326,116,23
09.06.20206,366,486,366,43
10.06.20206,356,386,246,3
11.06.20206,166,215,985,98
12.06.20205,745,85,595,74
15.06.20205,745,825,575,57
16.06.20205,785,995,755,93
17.06.202066,085,896,06
18.06.202066,185,96,11
19.06.20206,26,226,056,13
22.06.20205,976,065,945,99
23.06.20206,056,095,896,03
24.06.20206,066,15,966
25.06.20205,855,885,755,75
26.06.20205,815,935,765,93
29.06.20205,755,775,65,67
30.06.20205,85,935,765,84
01.07.20205,845,95,785,89
02.07.20205,956,025,866,02
03.07.20206,066,115,95,95
06.07.20205,966,055,935,97
07.07.20206,036,055,855,86
08.07.20205,865,925,755,76
09.07.20205,845,975,815,86
10.07.20205,85,85,675,73
13.07.20205,855,95,815,84
14.07.20205,775,895,735,75
15.07.20205,865,885,755,84
16.07.20205,885,95,675,73
17.07.20205,765,765,685,76
20.07.20205,725,735,625,64
21.07.20205,675,785,615,78
22.07.20205,815,865,695,69
23.07.20205,715,765,655,71
24.07.20205,675,785,675,71
27.07.20205,675,735,635,73
28.07.20205,745,785,655,66
29.07.20205,755,765,575,6
30.07.20205,655,685,595,63
31.07.20205,575,585,345,37
03.08.20205,455,565,375,54
04.08.20205,645,735,615,72
05.08.20205,755,85,665,76
06.08.20205,85,845,715,77
07.08.20205,785,85,675,73
10.08.20205,795,815,725,81
11.08.20205,815,95,785,84
12.08.20205,835,885,775,87
13.08.20205,865,865,685,72
14.08.20205,755,845,695,83
17.08.20205,765,835,755,82
18.08.20205,785,815,725,8
19.08.20205,765,95,735,9
20.08.20205,645,675,455,54
21.08.20205,495,575,415,47
24.08.20205,445,475,385,39
25.08.20205,455,585,445,53
26.08.20205,55,65,425,57
27.08.20205,555,575,465,46
28.08.20205,435,575,435,56
31.08.20205,515,655,55,6
01.09.20205,465,495,395,45
02.09.20205,485,65,425,58
03.09.20205,535,595,515,56
04.09.20205,425,435,325,33
07.09.20205,255,255,145,16
08.09.20205,115,155,055,1
09.09.20204,974,974,824,82
10.09.20204,914,934,764,8
11.09.20204,734,764,684,69
14.09.20204,714,764,684,71
15.09.20204,734,754,64,62
16.09.20204,624,674,64,64
17.09.20204,614,664,584,59
18.09.20204,634,644,534,53
21.09.20204,534,594,494,56
22.09.20204,514,564,464,49
23.09.20204,544,64,514,6
24.09.20204,54,524,434,47
25.09.20204,484,544,454,51
28.09.20204,524,624,494,54
29.09.20204,594,644,54,52
30.09.20204,474,494,34,3
01.10.20204,314,454,314,4
02.10.20204,344,384,254,26
05.10.20204,344,464,344,39
06.10.20204,474,494,434,47
07.10.20204,524,544,434,52
08.10.20204,554,554,444,47
09.10.20204,54,534,414,44
12.10.20204,394,424,344,37
13.10.20204,384,434,364,38
14.10.20204,354,384,314,36
15.10.20204,44,594,394,54
16.10.20204,64,634,544,54
19.10.20204,574,584,474,54
20.10.20204,54,544,454,46
21.10.20204,474,544,474,5
22.10.20204,434,444,334,35
23.10.20204,424,444,334,36
26.10.20204,374,424,354,36
27.10.20204,324,334,254,26
28.10.20204,24,234,144,2
29.10.20204,164,164,014,02
30.10.20204,074,13,994
02.11.20204,094,144,01
03.11.20204,094,314,084,28
04.11.20204,264,284,144,25
05.11.20204,284,34,184,21
06.11.20204,254,294,24,28
09.11.20204,294,374,274,33
10.11.20204,64,724,64,69
11.11.20204,764,864,754,81
12.11.20204,844,844,684,71
13.11.20204,654,674,554,66
16.11.20204,754,774,714,76
17.11.20204,884,964,854,88
18.11.20204,914,924,754,79
19.11.20204,754,774,74,76
20.11.20204,764,774,654,67
23.11.20204,724,814,714,8
24.11.20204,915,064,915,05
25.11.20205,285,385,255,25
26.11.20205,355,375,285,31
27.11.20205,325,335,175,19
30.11.20205,245,295,175,18
01.12.20205,165,195,15,18
02.12.20205,175,175,085,09
03.12.20205,195,225,145,18
04.12.20205,195,255,175,22
07.12.20205,225,315,225,27
08.12.20205,235,245,155,19
09.12.20205,215,225,115,14
10.12.20205,115,115,035,07
11.12.20205,095,165,025,04
14.12.20205,055,0855,05
15.12.20205,015,034,924,95
16.12.20205,025,034,934,93
17.12.20204,94,974,854,97
18.12.20204,974,984,864,9
21.12.20204,854,894,814,81
22.12.20204,784,794,694,71
23.12.20204,74,824,684,79
24.12.20204,854,924,834,83
29.12.20204,894,924,854,86
30.12.20204,864,874,794,85
31.12.20204,844,864,764,76