Mercados españoles abiertos en 3 hrs 33 min

Origin Energy Limited (ORG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
4,8400-0,0200 (-0,41%)
Al cierre: 4:10PM AEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20214,87004,89004,82004,84004,84005.898.489
10 jun 20214,85004,89004,78504,86004,86009.235.825
09 jun 20214,86004,91004,78004,84004,84005.534.048
08 jun 20214,76004,86504,74004,84004,84009.602.054
07 jun 20214,70004,78504,64004,77004,77007.514.409
04 jun 20214,53004,73004,52004,72004,720015.123.397
03 jun 20214,32004,48004,30004,48004,480013.871.059
02 jun 20214,00004,22003,96004,22004,220015.215.627
01 jun 20213,98004,01003,93003,99003,99004.747.258
31 may 20214,07004,08003,97003,97003,97007.681.399
28 may 20214,07004,11004,05004,08004,08005.983.253
27 may 20214,08004,13003,99003,99003,990031.090.291
26 may 20214,04004,12004,00504,08004,08006.369.218
25 may 20214,05004,14004,05004,07004,07006.279.344
24 may 20214,06004,08004,02004,08004,08003.237.628
21 may 20213,98004,06003,96004,06004,06006.632.409
20 may 20213,88003,99003,87003,99003,990014.477.715
19 may 20214,01004,03003,89003,90003,90008.595.263
18 may 20214,05004,12004,05004,10004,10003.919.108
17 may 20214,07004,10004,04004,05004,05004.381.089
14 may 20214,00004,06003,99004,03004,03004.447.257
13 may 20213,94004,03003,94003,98003,98005.389.516
12 may 20214,03004,03003,91003,93003,93009.943.041
11 may 20214,15004,15004,05004,06004,06004.363.810
10 may 20214,12004,18004,11004,16004,16003.784.857
07 may 20214,13004,19004,13004,14004,14002.991.260
06 may 20214,20004,20004,11004,12004,12003.936.744
05 may 20214,17004,22004,16004,17004,17003.152.603
04 may 20214,17004,22004,16004,19004,19003.148.460
03 may 20214,17004,19004,14004,17004,17003.448.488
30 abr 20214,11004,17504,11004,16004,16006.159.848
29 abr 20214,12004,14004,11004,11004,11004.907.990
28 abr 20214,13004,14004,07004,10004,10004.986.976
27 abr 20214,18004,18004,11004,12004,12005.090.412
26 abr 20214,16004,25004,14004,18004,18006.482.359
23 abr 20214,06004,15004,05004,13004,13006.287.983
22 abr 20214,05004,07004,00004,05004,05005.587.572
21 abr 20214,03004,07004,00004,05004,05007.654.967
20 abr 20214,18004,20004,10004,10004,10007.335.641
19 abr 20214,28004,30004,18004,19004,19008.818.185
16 abr 20214,60004,61004,27004,28004,280019.160.088
15 abr 20214,70004,75004,69004,70004,70004.954.969
14 abr 20214,67004,74004,64004,69004,69004.260.413
13 abr 20214,71004,72004,65004,66004,66003.240.718
12 abr 20214,73004,75004,69004,73004,73002.227.647
09 abr 20214,75004,76004,70004,74004,74002.271.785
08 abr 20214,78004,84004,74004,77004,77004.056.862
07 abr 20214,63004,77004,63004,75004,75005.291.194
06 abr 20214,70004,73004,63004,64004,64004.283.635
01 abr 20214,69004,72004,64004,65004,65004.293.298
31 mar 20214,65004,78004,63004,69004,69006.747.161
30 mar 20214,71004,75004,61004,61004,61004.606.900
29 mar 20214,73004,77504,68004,69004,69003.823.887
26 mar 20214,74004,77004,70004,73004,73003.773.420
25 mar 20214,75004,76004,67504,70004,70003.516.000
24 mar 20214,75004,76004,69004,74004,74003.297.849
23 mar 20214,72004,81504,71004,78004,78006.038.603
22 mar 20214,63004,75004,61004,75004,75006.011.174
19 mar 20214,56004,62004,53504,59004,590017.904.508
18 mar 20214,65004,71004,63004,63004,63003.860.123
17 mar 20214,76004,77004,62004,64004,64005.118.481
16 mar 20214,75004,79004,71004,76004,76005.762.956
15 mar 20214,70004,76004,66504,75004,75005.268.086
12 mar 20214,55004,69004,52004,66004,66006.527.840
11 mar 20214,51004,56004,46004,49004,49006.872.105
10 mar 20214,50004,55504,48004,50004,50008.340.287
09 mar 20214,62004,63004,55004,59004,59005.276.834
08 mar 20214,63004,65004,55004,57004,57004.483.643
05 mar 20214,41004,49004,37504,49004,49007.277.781
04 mar 20214,41004,47004,33004,37004,37005.871.934
03 mar 20214,43004,51004,40004,40004,40004.911.010
03 mar 20210.125 Dividendo
02 mar 20214,58004,59004,50004,51004,38506.633.185
01 mar 20214,52004,59004,49004,59004,46286.091.776
26 feb 20214,63004,63004,50004,50004,37539.275.015
25 feb 20214,66004,71004,65004,67004,54067.211.641
24 feb 20214,65004,69004,58004,61004,48224.048.948
23 feb 20214,55004,63004,53004,63004,50176.216.155
22 feb 20214,46004,53004,43004,47004,34616.276.235
19 feb 20214,47004,48504,40004,45004,32677.943.892
18 feb 20214,66004,71004,47004,50004,37539.834.807
17 feb 20214,55004,62004,50504,60004,47256.685.813
16 feb 20214,45004,60004,44004,55004,42398.132.504
15 feb 20214,37004,42004,37004,38004,25862.922.725
12 feb 20214,43004,45004,35004,36004,23924.291.694
11 feb 20214,47004,49004,42004,44004,31693.070.896
10 feb 20214,40004,47004,40004,44004,31696.372.868
09 feb 20214,40004,44004,36004,38004,258624.467.305
08 feb 20214,53004,54004,37004,37004,248912.424.644
05 feb 20214,63004,64004,53004,53004,404421.391.022
04 feb 20214,77004,77004,51504,62004,492017.339.076
03 feb 20214,98005,04004,94004,96004,82254.506.867
02 feb 20214,88004,97004,85004,89004,75454.522.520
01 feb 20214,72004,87004,64004,85004,71567.606.729
29 ene 20214,90004,93004,72004,74004,60868.274.717
28 ene 20214,85004,89004,76004,84004,70596.509.499
27 ene 20214,97004,98004,88004,88004,74477.590.023
25 ene 20215,08005,09005,00005,01004,87114.304.918
22 ene 20215,13005,15005,08005,11004,968410.452.539
21 ene 20215,17005,25005,09005,23005,08508.382.367
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...