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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,3081
KAPANIŞ 8,3038

En Düşük

DÜŞÜK 6,76

En Yüksek

YÜKSEK 9,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20237,77,737,567,59
04.01.20237,657,77,637,69
05.01.20237,727,757,637,63
06.01.20237,657,747,657,69
09.01.20237,77,727,677,7
10.01.20237,77,737,677,69
11.01.20237,657,687,67,6
12.01.20237,77,77,467,58
13.01.20237,637,657,577,63
16.01.20237,697,747,657,65
17.01.20237,597,67,377,49
18.01.20237,467,487,347,38
19.01.20237,37,337,267,29
20.01.20237,257,317,237,29
23.01.20237,237,357,237,25
24.01.20237,217,347,177,3
25.01.20237,327,397,37,32
27.01.20237,47,517,357,37
30.01.20237,47,487,47,46
31.01.20237,57,57,367,47
01.02.20237,487,517,377,41
02.02.20237,377,387,37,33
03.02.20237,277,277,147,15
06.02.20237,157,217,127,21
07.02.20237,167,37,167,22
08.02.20237,227,277,177,24
09.02.20237,167,187,037,05
10.02.20236,997,096,957,06
13.02.20237,17,156,987,03
14.02.20237,037,096,887,06
15.02.20237,157,177,027,11
16.02.20237,187,26,866,88
17.02.20236,817,066,767
20.02.20237,037,056,966,98
21.02.20236,987,046,937,01
22.02.20237,958,027,867,9
23.02.20237,928,017,928
24.02.20238,058,118,058,08
27.02.20238,118,178,118,15
28.02.20237,988,047,988,01
01.03.20238,018,078,018,02
02.03.20238,068,078,028,05
03.03.20238,058,088,038,04
06.03.20238,088,088,048,05
07.03.20238,068,118,068,11
08.03.20238,168,198,158,18
09.03.20238,198,228,158,15
10.03.20238,278,378,278,35
13.03.20238,288,298,218,23
14.03.20238,288,38,188,18
15.03.20238,178,198,138,15
16.03.20238,178,198,028,04
17.03.20238,078,118,028,1
20.03.20238,098,097,957,98
21.03.20237,9887,817,82
22.03.20237,968,027,937,94
23.03.20237,957,967,97,92
24.03.20237,957,977,857,92
27.03.20238,18,188,098,17
28.03.20238,38,328,178,17
29.03.20238,28,258,168,25
30.03.20238,258,298,218,29
31.03.20238,288,38,268,29
03.04.20238,288,288,228,27
04.04.20238,258,288,258,26
05.04.20238,288,298,258,26
06.04.20238,288,298,258,29
11.04.20238,298,38,278,3
12.04.20238,38,318,288,29
13.04.20238,298,318,288,29
14.04.20238,288,38,288,29
17.04.20238,298,38,288,28
18.04.20238,288,38,288,3
19.04.20238,298,38,278,27
20.04.20238,318,328,288,29
21.04.20238,298,328,288,28
24.04.20238,328,358,298,35
26.04.20238,368,378,318,31
27.04.20238,318,368,318,35
28.04.20238,368,368,348,34
01.05.20238,358,388,348,38
02.05.20238,388,398,358,37
03.05.20238,388,418,388,38
04.05.20238,398,428,388,4
05.05.20238,418,448,48,42
08.05.20238,448,448,418,42
09.05.20238,428,448,418,43
10.05.20238,438,438,48,41
11.05.20238,48,48,318,35
12.05.20238,348,378,38,35
15.05.20238,368,398,348,36
16.05.20238,328,358,298,3
17.05.20238,258,358,258,33
18.05.20238,348,388,338,36
19.05.20238,368,368,298,32
22.05.20238,328,328,278,28
23.05.20238,338,348,258,25
24.05.20238,258,328,258,32
25.05.20238,268,38,268,27
26.05.20238,258,358,258,35
29.05.20238,388,398,368,37
30.05.20238,368,48,348,37
31.05.20238,358,388,318,33
01.06.20238,378,388,338,36
02.06.20238,378,388,358,37
05.06.20238,388,388,318,33
06.06.20238,368,48,318,35
07.06.20238,368,388,338,36
08.06.20238,378,48,358,4
09.06.20238,48,418,358,4
13.06.20238,428,448,48,42
14.06.20238,458,518,418,49
15.06.20238,468,498,438,48
16.06.20238,488,58,448,48
19.06.20238,498,538,468,49
20.06.20238,498,498,438,45
21.06.20238,468,468,428,44
22.06.20238,458,488,438,46
23.06.20238,448,478,418,46
26.06.20238,448,458,428,43
27.06.20238,418,448,398,41
28.06.20238,418,418,388,4
29.06.20238,398,428,398,41
30.06.20238,48,428,48,41
03.07.20238,418,468,398,46
04.07.20238,448,498,448,46
05.07.20238,438,468,438,46
06.07.20238,418,478,418,43
07.07.20238,428,458,48,43
10.07.20238,438,468,48,46
11.07.20238,498,498,448,47
12.07.20238,488,488,438,47
13.07.20238,488,548,468,5
14.07.20238,538,618,538,58
17.07.20238,568,598,548,58
18.07.20238,518,68,518,58
19.07.20238,598,658,578,64
20.07.20238,648,698,618,62
21.07.20238,648,648,598,64
24.07.20238,68,68,548,59
25.07.20238,578,578,488,55
26.07.20238,558,558,468,48
27.07.20238,498,58,468,47
28.07.20238,58,548,468,52
31.07.20238,518,548,448,47
01.08.20238,478,498,438,49
02.08.20238,458,468,388,39
03.08.20238,398,458,398,41
04.08.20238,428,438,418,42
07.08.20238,438,468,438,45
08.08.20238,458,468,438,44
09.08.20238,428,458,398,43
10.08.20238,528,528,418,43
11.08.20238,418,468,418,43
14.08.20238,418,458,48,42
15.08.20238,458,488,448,45
16.08.20238,448,468,368,36
17.08.20238,448,548,448,51
18.08.20238,558,728,558,67
21.08.20238,678,78,658,69
22.08.20238,698,78,648,66
23.08.20238,668,78,648,68
24.08.20238,658,78,658,69
25.08.20238,648,678,648,65
28.08.20238,688,688,658,67
29.08.20238,668,698,658,69
30.08.20238,78,728,668,71
31.08.20238,768,798,698,71
01.09.20238,698,758,678,72
04.09.20238,738,748,618,63
05.09.20238,438,458,358,38
06.09.20238,48,428,368,37
07.09.20238,358,438,358,43
08.09.20238,458,528,458,52
11.09.20238,548,558,488,55
12.09.20238,558,568,518,53
13.09.20238,558,598,558,59
14.09.20238,68,658,578,6
15.09.20238,638,668,618,64
18.09.20238,648,688,648,67
19.09.20238,678,78,678,7
20.09.20238,78,738,668,67
21.09.20238,648,718,618,7
22.09.20238,78,868,78,86
25.09.20238,828,898,778,89
26.09.20238,88,898,88,86
27.09.20238,868,98,868,88
28.09.20238,828,878,828,83
29.09.20238,88,848,728,78
02.10.20238,88,878,758,87
03.10.20238,738,88,738,73
04.10.20238,788,828,718,71
05.10.20238,768,788,668,66
06.10.20238,728,748,78,72
09.10.20238,748,768,728,73
10.10.20239,159,219,19,21
11.10.20239,29,249,189,21
12.10.20239,229,279,29,26
13.10.20239,269,299,259,27
16.10.20239,39,329,279,3
17.10.20239,319,319,289,3
18.10.20239,39,319,199,21
19.10.20239,29,269,189,22
20.10.20239,29,239,169,19
23.10.20239,189,219,159,19
24.10.20239,189,199,169,16
25.10.20239,159,1799,1
26.10.20239,119,199,099,19
27.10.20239,159,219,159,21
30.10.20239,159,29,159,17
31.10.20239,19,159,099,13
01.11.20239,19,128,999,07
02.11.20239,049,048,368,47
03.11.20238,358,438,38,38
06.11.20238,58,588,418,54
07.11.20238,68,78,578,64
08.11.20238,78,758,678,74
09.11.20238,768,958,758,87
10.11.20238,828,868,628,65
13.11.20238,768,878,748,78
14.11.20238,68,668,468,5
15.11.20238,58,588,428,57
16.11.20238,68,768,568,74
17.11.20238,758,828,568,6
20.11.20238,538,678,518,53
21.11.20238,468,58,288,28
22.11.20238,368,438,358,42
23.11.20238,718,728,268,33
24.11.20238,378,588,378,56
27.11.20238,458,538,438,53
28.11.20238,58,538,428,47
29.11.20238,458,498,48,4
30.11.20238,428,438,128,24
01.12.20238,188,248,118,18
04.12.20238,18,17,847,86
05.12.20237,88,17,778,03
06.12.20238,018,067,978
07.12.20237,9887,857,95
08.12.20237,97,917,827,84
11.12.20237,847,867,777,8
12.12.20237,87,887,787,88
13.12.20237,87,947,87,85
14.12.2023887,97,99
15.12.20237,958,057,927,98
18.12.20237,938,067,928,02
19.12.20238,18,38,058,28
20.12.20238,38,478,268,42
21.12.20238,48,438,368,4
22.12.20238,458,458,288,4
27.12.20238,518,518,368,37
28.12.20238,398,48,368,39
29.12.20238,48,498,388,47