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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,2031
KAPANIŞ 6,2096

En Düşük

DÜŞÜK 5,13

En Yüksek

YÜKSEK 8,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20225,255,365,185,36
05.01.20225,45,455,395,44
06.01.20225,45,445,275,31
07.01.20225,45,465,385,45
10.01.20225,485,555,475,51
11.01.20225,475,525,435,49
12.01.20225,65,625,535,53
13.01.20225,625,725,595,7
14.01.20225,655,755,625,75
17.01.20225,755,795,715,72
18.01.20225,735,745,625,7
19.01.20225,625,845,625,78
20.01.20225,85,925,785,92
21.01.20225,85,875,645,69
24.01.20225,615,645,535,6
25.01.20225,55,545,385,41
27.01.20225,535,595,345,4
28.01.20225,535,555,325,53
31.01.20225,545,685,55,62
01.02.20225,815,855,715,84
02.02.20225,95,925,685,69
03.02.20225,665,845,655,83
04.02.20225,865,95,835,9
07.02.20225,926,055,896,04
08.02.202266,1366,09
09.02.20226,026,1866,17
10.02.20226,36,376,176,19
11.02.20226,056,166,046,11
14.02.20226,116,266,116,21
15.02.20226,096,186,076,08
16.02.20226,046,146,016,1
17.02.20225,866,225,726,16
18.02.20225,865,965,655,65
21.02.20225,575,85,535,74
22.02.20225,745,815,695,76
23.02.20225,695,825,665,82
24.02.20225,735,775,655,69
25.02.20225,685,775,675,71
28.02.20225,755,835,695,7
01.03.20225,655,695,495,49
02.03.20225,555,655,475,64
03.03.20225,795,885,775,84
04.03.20225,765,885,735,88
07.03.20225,916,075,915,97
08.03.20226,036,035,755,78
09.03.20225,885,925,795,86
10.03.20225,835,845,715,8
11.03.20225,785,935,775,87
14.03.20225,945,975,855,86
15.03.20225,85,845,715,77
16.03.20225,755,895,715,85
17.03.20225,95,95,775,79
18.03.20225,825,925,795,92
21.03.20225,915,985,885,95
22.03.20226,046,16,016,04
23.03.202266,1566,11
24.03.20226,136,346,116,29
25.03.20226,416,456,336,38
28.03.20226,416,466,346,37
29.03.20226,356,396,276,31
30.03.20226,356,46,286,33
31.03.20226,46,426,236,23
01.04.20226,26,426,26,39
04.04.20226,466,476,416,43
05.04.20226,56,656,56,63
06.04.20226,66,636,566,6
07.04.20226,596,596,56,54
08.04.20226,526,576,476,55
11.04.20226,616,626,466,51
12.04.20226,376,476,346,44
13.04.20226,466,556,446,52
14.04.20226,586,616,546,55
19.04.20226,566,636,556,59
20.04.20226,66,76,586,68
21.04.20226,786,896,736,78
22.04.20226,716,756,666,72
26.04.20226,546,616,486,54
27.04.20226,486,656,476,65
28.04.20226,676,716,616,71
29.04.20226,776,896,776,84
02.05.20226,836,916,756,9
03.05.20226,96,916,786,91
04.05.20226,967,086,927
05.05.20227,057,137,017,11
06.05.20227,097,16,917,01
09.05.20227,027,056,926,94
10.05.20226,716,876,316,83
11.05.20226,886,96,86,86
12.05.20226,886,916,76,72
13.05.20226,746,826,676,8
16.05.20226,856,896,76,83
17.05.20226,936,966,866,92
18.05.20226,976,96,98
19.05.20226,846,936,826,91
20.05.20226,96,936,756,8
23.05.20226,86,886,776,77
24.05.20226,756,846,726,75
25.05.20226,776,886,776,82
26.05.20226,816,826,696,73
27.05.20226,826,866,776,84
30.05.20226,956,976,826,82
31.05.20226,856,916,816,85
01.06.20226,46,455,645,91
02.06.20225,776,085,746,07
03.06.20226,086,186,076,16
06.06.20226,16,256,16,23
07.06.20226,256,256,156,17
08.06.20226,246,356,226,31
09.06.20226,246,326,216,21
10.06.20226,186,236,146,16
14.06.20225,95,945,815,92
15.06.20225,915,985,785,82
16.06.20225,745,845,735,78
17.06.20225,75,715,635,66
20.06.20225,545,65,455,45
21.06.20225,575,715,485,67
22.06.20225,785,85,645,68
23.06.20225,675,695,535,55
24.06.20225,495,555,445,55
27.06.20225,65,765,65,74
28.06.20225,85,955,785,93
29.06.20225,945,965,885,93
30.06.20225,945,945,735,73
01.07.20225,765,785,695,69
04.07.20225,845,875,75,7
05.07.20225,735,795,725,76
06.07.20225,615,625,495,53
07.07.20225,585,65,545,57
08.07.20225,635,725,635,7
11.07.20225,685,715,575,61
12.07.20225,635,695,545,57
13.07.20225,575,65,445,45
14.07.20225,385,575,385,53
15.07.20225,465,525,445,52
18.07.20225,585,665,555,63
19.07.20225,635,785,635,65
20.07.20225,755,755,655,72
21.07.20225,715,745,665,67
22.07.20225,625,655,575,62
25.07.20225,645,745,625,66
26.07.20225,695,885,695,84
27.07.20225,85,855,735,76
28.07.20225,85,815,75,7
29.07.20225,795,985,775,94
01.08.20226,056,065,976,05
02.08.202266,055,946,03
03.08.20225,946,045,916,02
04.08.20225,986,055,936,02
05.08.20225,966,025,955,99
08.08.20225,926,095,926,07
09.08.20226,086,136,086,12
10.08.20226,096,26,086,12
11.08.20226,186,266,07
12.08.20226,096,125,976
15.08.20226,036,0966,06
16.08.20226,16,136,026,04
17.08.20226,066,095,986,07
18.08.20225,825,955,625,91
19.08.202266,065,966,02
22.08.20225,936,095,896,07
23.08.20226,026,146,026,04
24.08.20226,086,256,076,24
25.08.20226,256,376,246,34
26.08.20226,326,46,326,35
29.08.20226,256,286,26,25
30.08.20226,366,446,36,39
31.08.20226,356,356,276,31
01.09.20226,226,256,136,16
02.09.20226,186,26,016,07
05.09.20226,056,166,046,13
06.09.20225,966,045,915,93
07.09.20225,855,895,725,74
08.09.20225,855,865,755,83
09.09.20225,735,875,725,86
12.09.20225,955,985,95,92
13.09.20226,016,025,935,98
14.09.20225,815,95,815,87
15.09.20225,885,925,815,87
16.09.20225,755,855,745,81
19.09.20225,85,835,765,76
20.09.20225,895,965,865,91
21.09.20225,85,895,725,74
23.09.20225,635,725,525,57
26.09.20225,475,475,25,2
27.09.20225,215,275,165,19
28.09.20225,25,355,195,31
29.09.20225,425,455,285,32
30.09.20225,275,295,135,17
03.10.20225,25,355,185,32
04.10.20225,485,535,435,49
05.10.20225,545,575,55,56
06.10.20225,545,75,545,7
07.10.20225,625,825,625,77
10.10.20225,695,75,565,62
11.10.20225,655,675,585,62
12.10.20225,555,585,495,51
13.10.20225,465,495,45,47
14.10.20225,635,755,585,74
17.10.20225,615,635,555,62
18.10.20225,685,765,655,72
19.10.20225,755,785,625,64
20.10.20225,615,645,55,52
21.10.20225,445,475,285,28
24.10.20225,425,445,355,37
25.10.20225,395,45,335,37
26.10.20225,45,445,355,43
27.10.20225,445,565,445,49
28.10.20225,485,535,415,41
31.10.20225,515,625,55,57
01.11.20225,645,935,625,79
02.11.20225,815,855,755,75
03.11.20225,625,665,575,65
04.11.20225,655,795,635,74
07.11.20225,725,755,685,74
08.11.20225,745,785,715,77
09.11.20225,775,855,725,81
10.11.20227,948,157,667,83
11.11.20227,857,867,477,58
14.11.20227,597,697,567,56
15.11.20227,567,587,457,49
16.11.20227,57,547,47,4
17.11.20227,377,57,367,48
18.11.20227,487,617,487,5
21.11.20227,57,597,497,56
22.11.20227,67,657,587,65
23.11.20227,677,837,657,8
24.11.20227,827,927,87,9
25.11.20227,917,977,97,95
28.11.20227,887,967,887,93
29.11.20227,937,987,917,97
30.11.20227,977,987,867,86
01.12.20227,987,997,947,95
02.12.20227,958,037,877,9
05.12.20227,97,917,837,84
06.12.20227,767,857,747,85
07.12.20227,857,887,757,76
08.12.20227,877,877,827,86
09.12.20227,857,887,87,8
12.12.20227,47,47,127,19
13.12.20227,217,347,097,28
14.12.20227,337,497,337,49
15.12.20227,457,457,377,38
16.12.20227,37,327,247,24
19.12.20227,237,246,937,1
20.12.20227,127,1377,08
21.12.20227,417,567,417,55
22.12.20227,567,727,547,67
23.12.20227,557,737,557,73
28.12.20227,757,87,737,74
29.12.20227,737,747,657,69
30.12.20227,717,797,717,72