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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,8059
KAPANIŞ 9,8117

En Düşük

DÜŞÜK 8

En Yüksek

YÜKSEK 11,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20248,478,498,428,47
03.01.20248,428,488,398,43
04.01.20248,448,458,398,45
05.01.20248,468,468,48,43
08.01.20248,48,458,348,42
09.01.20248,458,468,48,42
10.01.20248,398,418,338,33
11.01.20248,428,428,328,32
12.01.20248,298,38,28,26
15.01.20248,258,268,28,22
16.01.20248,28,288,02
17.01.20248,048,118,038,11
18.01.20248,078,218,038,21
19.01.20248,258,258,138,13
22.01.20248,188,188,18,13
23.01.20248,118,188,088,13
24.01.20248,18,288,088,27
25.01.20248,318,378,238,28
29.01.20248,218,338,218,32
30.01.20248,298,358,238,3
31.01.20248,358,558,338,52
01.02.20248,58,528,358,42
02.02.20248,58,58,48,47
05.02.20248,458,478,358,35
06.02.20248,38,338,228,27
07.02.20248,328,498,298,49
08.02.20248,598,628,358,35
09.02.20248,398,488,358,38
12.02.20248,48,468,378,42
13.02.20248,448,558,48,54
14.02.20248,58,618,488,57
15.02.20248,788,98,718,78
16.02.20248,758,778,648,73
19.02.20248,728,738,638,69
20.02.20248,638,718,588,67
21.02.20248,688,898,658,86
22.02.20248,899,128,839,12
23.02.20249,19,159,029,07
26.02.20249,19,118,979,04
27.02.202499,018,898,98
28.02.20248,9998,918,95
29.02.20248,998,878,99
01.03.202499,028,949,01
04.03.20248,9898,848,9
05.03.20248,558,768,548,74
06.03.20248,738,758,618,75
07.03.20248,798,878,728,86
08.03.20248,868,998,88,93
11.03.20248,898,98,798,85
12.03.20248,798,958,738,95
13.03.20248,969,018,889,01
14.03.20248,969,018,868,99
15.03.20248,989,128,959,12
18.03.20249,069,119,029,05
19.03.20249,099,159,039,11
20.03.20249,149,189,069,08
21.03.20249,19,189,059,07
22.03.20249,049,159,049,13
25.03.20249,189,29,079,1
26.03.20249,19,149,049,06
27.03.20249,039,088,999,08
28.03.20249,149,239,089,2
02.04.20249,169,239,129,22
03.04.20249,219,329,219,28
04.04.20249,299,339,239,33
05.04.20249,259,349,229,28
08.04.20249,359,459,329,45
09.04.20249,49,529,399,51
10.04.20249,599,69,519,55
11.04.20249,519,629,499,54
12.04.20249,489,799,459,77
15.04.20249,759,779,649,76
16.04.20249,79,729,579,57
17.04.20249,639,849,619,81
18.04.20249,89,879,779,83
19.04.20249,769,799,619,76
22.04.20249,819,889,749,82
23.04.20249,759,869,749,84
24.04.20249,879,899,779,78
26.04.20249,889,889,679,71
29.04.20249,759,789,719,73
30.04.20249,799,799,679,75
01.05.20249,739,779,659,7
02.05.20249,679,79,559,62
03.05.20249,629,669,589,64
06.05.20249,639,849,579,8
07.05.20249,8910,069,8310,06
08.05.202410,0810,099,9810,05
09.05.202410,0610,079,919,95
10.05.20249,989,999,819,93
13.05.20249,9910,089,919,92
14.05.20249,99,999,889,96
15.05.202410,0310,069,99,95
16.05.202410,0310,29,9710,02
17.05.20249,9910,069,929,92
20.05.20249,9210,039,929,95
21.05.20249,9710,019,9410,01
22.05.202410,0510,210,0410,16
23.05.202410,2310,4310,0710,35
24.05.202410,2710,4110,210,36
27.05.202410,4610,4710,3810,44
28.05.202410,4210,4810,3610,36
29.05.202410,3510,3810,2210,23
30.05.202410,1810,210,0710,1
31.05.202410,210,2410,1210,19
03.06.202410,3110,3910,2310,31
04.06.202410,3110,3410,210,21
05.06.202410,2810,2910,1610,24
06.06.202410,2910,3310,2110,29
07.06.202410,3510,4310,3210,35
11.06.202410,3110,3410,0810,08
12.06.202410,0710,089,899,99
13.06.202410,1110,1810,0910,09
14.06.202410,0910,1810,0510,08
17.06.202410,1110,1810,0610,06
18.06.202410,1710,4110,1410,41
19.06.202410,4210,510,3110,34
20.06.202410,3510,4210,2910,42
21.06.202410,510,7610,4410,76
24.06.202410,7510,8110,6110,66
25.06.202410,9410,9510,7110,78
26.06.202410,7110,8910,6810,83
27.06.202410,7410,9510,7110,95
28.06.202410,9411,0610,8610,86
01.07.202410,8210,9310,7410,93
02.07.202410,9110,9910,8810,93
03.07.202410,8810,9610,7910,85
04.07.202410,9110,9210,6610,69
05.07.202410,7110,7710,7110,77
08.07.202410,7510,7710,6810,71
09.07.202410,7610,8410,7210,83
10.07.202410,7810,7810,6210,65
11.07.202410,7810,7810,6210,62
12.07.202410,7210,7210,5810,64
15.07.202410,7310,7710,6910,69
16.07.202410,7210,7410,5510,58
17.07.202410,6310,7310,610,68
18.07.202410,710,7910,6410,72
19.07.202410,6110,6710,5610,63
22.07.202410,5910,6110,5210,58
23.07.202410,6510,6910,610,68
24.07.202410,6510,6810,610,64
25.07.202410,6410,6510,4810,48
26.07.202410,5910,5910,3710,51
29.07.202410,6210,7410,5910,68
30.07.202410,610,6810,5610,6
31.07.202410,610,610,1710,49
01.08.202410,5710,6410,4410,54
02.08.202410,3910,5810,3310,54
05.08.202410,2710,3310,1210,22
06.08.202410,2410,3510,210,27
07.08.202410,2710,4210,1910,34
08.08.202410,3910,4610,3410,4
09.08.202410,4310,5110,3810,49
12.08.202410,5810,5910,510,55
13.08.202410,5710,6510,5210,52
14.08.202410,6610,6910,4710,6
15.08.20249,89,959,59,6
16.08.20249,539,779,539,66
19.08.20249,79,999,679,9
20.08.202410,0110,159,9510,07
21.08.202410,0710,129,9510,02
22.08.20249,9610,079,869,99
23.08.20249,939,949,759,79
26.08.20249,849,899,789,83
27.08.20249,8310,019,799,91
28.08.20249,9310,059,879,97
29.08.20249,9110,079,879,96
30.08.20241010,049,969,96
02.09.20249,939,979,879,91
03.09.20249,92109,869,87
04.09.20249,89,869,789,79
05.09.20249,539,599,489,53
06.09.20249,549,729,539,61
09.09.20249,539,69,489,56
10.09.20249,549,689,529,66
11.09.20249,629,79,69,66
12.09.20249,729,799,699,73
13.09.20249,739,739,679,72
16.09.20249,759,789,559,55
17.09.20249,589,619,499,55
18.09.20249,679,99,659,76
19.09.20249,910,039,8210,03
20.09.202410,1510,159,9810,09
23.09.202410,110,2710,0710,19
24.09.202410,1610,2310,110,17
25.09.202410,1510,1710,0510,08
26.09.202410,1910,1910,0210,08
27.09.20249,9810,019,919,95
30.09.20249,9510,179,9510,01
01.10.20241010,29,9610,19
02.10.202410,1810,4110,1410,37
03.10.202410,3410,4110,2810,32
04.10.202410,1910,4310,1510,34
07.10.202410,3410,3410,1510,19
08.10.202410,1710,3110,1210,29
09.10.202410,2910,4410,2510,32
10.10.202410,3610,3910,1410,18
11.10.202410,210,2410,1310,24
14.10.202410,2510,2510,1410,19
15.10.202410,1410,1810,0210,14
16.10.202410,0910,19,969,99
17.10.202410,0910,129,9910,05
18.10.20249,9910,059,819,81
21.10.20249,889,939,89,89
22.10.20249,799,89,639,66
23.10.20249,679,739,629,65
24.10.20249,759,859,649,7
25.10.20249,729,789,669,66
28.10.20249,669,79,589,67
29.10.20249,79,719,579,62
30.10.20249,569,639,479,5
31.10.20249,539,639,459,63
01.11.20249,589,749,549,72
04.11.20249,869,939,819,85
05.11.20249,849,899,779,79
06.11.20249,839,989,829,87
07.11.20249,889,929,799,87
08.11.20249,93109,919,91
11.11.20249,99,979,889,9
12.11.20249,9910,079,9310,01
13.11.20249,9510,159,9310,1
14.11.202410,1710,2710,1210,15
15.11.202410,310,4410,2210,39
18.11.202410,410,6410,410,6
19.11.202410,5410,8710,5310,71
20.11.202410,7310,8510,6710,73
21.11.202410,7610,9310,7610,8
22.11.202410,9311,0510,8611
25.11.202411,0811,1610,7610,76
26.11.202410,9210,9210,5710,69
27.11.202410,7610,8810,7110,8
28.11.202410,851110,7910,9
29.11.202410,810,9510,7910,87
02.12.202410,8910,9110,7710,91
03.12.202410,9710,9710,7410,77
04.12.202410,7310,810,5710,7
05.12.202410,710,7610,5710,62
06.12.202410,610,6610,5510,63
09.12.202410,5510,6610,5110,66
10.12.202410,6610,6910,5410,63
11.12.202410,710,7510,3710,46
12.12.202410,4810,510,2510,44
13.12.202410,3910,4210,3110,41
16.12.202410,4310,4910,3510,43
17.12.202410,410,4610,3710,44
18.12.202410,4610,6610,3810,62
19.12.202410,4310,4710,2610,4
20.12.202410,3510,5810,3510,54
23.12.202410,5510,8410,4810,81
24.12.202410,8510,910,7210,89
27.12.202410,8510,910,8110,84
30.12.202410,7710,910,710,86
31.12.202410,8410,9110,8310,9