Origin Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.930	9.970	9.870	9.910	8.695	2,525,197
2024-08-30	10.000	10.040	9.960	9.960	8.738	6,341,498
2024-08-29	9.910	10.075	9.870	9.960	8.738	7,251,532
2024-08-28	9.930	10.045	9.865	9.970	8.747	6,013,966
2024-08-27	9.830	10.010	9.790	9.910	8.695	5,474,998
2024-08-26	9.840	9.885	9.780	9.830	8.624	2,844,425
2024-08-23	9.930	9.940	9.750	9.790	8.589	4,905,016
2024-08-22	9.960	10.070	9.860	9.990	8.765	3,890,275
2024-08-21	10.070	10.120	9.945	10.020	8.791	4,257,966
2024-08-20	10.010	10.145	9.950	10.070	8.835	5,423,798
2024-08-19	9.700	9.990	9.670	9.900	8.686	6,609,009
2024-08-16	9.530	9.770	9.530	9.660	8.475	12,423,857
2024-08-15	9.800	9.950	9.500	9.600	8.423	17,879,179
2024-08-14	10.660	10.690	10.470	10.600	9.300	2,991,299
2024-08-13	10.570	10.650	10.520	10.520	9.230	1,887,844
2024-08-12	10.580	10.590	10.500	10.550	9.256	1,751,253
2024-08-09	10.430	10.510	10.380	10.490	9.203	1,841,147
2024-08-08	10.390	10.460	10.340	10.400	9.124	3,082,489
2024-08-07	10.270	10.415	10.190	10.340	9.072	2,144,717
2024-08-06	10.240	10.350	10.200	10.270	9.010	2,631,545
2024-08-05	10.270	10.330	10.120	10.220	8.966	4,324,859
2024-08-02	10.390	10.580	10.330	10.540	9.247	3,859,260
2024-08-01	10.570	10.635	10.440	10.540	9.247	3,287,855
2024-07-31	10.600	10.600	10.170	10.490	9.203	8,624,232
2024-07-30	10.600	10.680	10.560	10.600	9.300	2,792,553
2024-07-29	10.620	10.740	10.590	10.680	9.370	8,064,586
2024-07-26	10.590	10.590	10.370	10.510	9.221	2,520,659
2024-07-25	10.640	10.650	10.480	10.480	9.195	2,378,977
2024-07-24	10.650	10.675	10.600	10.640	9.335	2,267,566
2024-07-23	10.650	10.690	10.600	10.680	9.370	2,570,334
2024-07-22	10.590	10.610	10.520	10.580	9.282	2,224,534
2024-07-19	10.610	10.670	10.560	10.630	9.326	2,375,469
2024-07-18	10.700	10.785	10.640	10.720	9.405	2,758,036
2024-07-17	10.630	10.730	10.600	10.680	9.370	2,257,508
2024-07-16	10.720	10.735	10.550	10.580	9.282	3,015,620
2024-07-15	10.730	10.770	10.690	10.690	9.379	2,461,816
2024-07-12	10.720	10.720	10.580	10.640	9.335	2,491,462
2024-07-11	10.780	10.780	10.620	10.620	9.317	3,352,003
2024-07-10	10.780	10.780	10.620	10.650	9.344	2,527,153
2024-07-09	10.760	10.840	10.720	10.830	9.502	3,354,914
2024-07-08	10.750	10.770	10.680	10.710	9.396	1,688,713
2024-07-05	10.710	10.770	10.710	10.770	9.449	2,281,282
2024-07-04	10.910	10.920	10.660	10.690	9.379	4,650,397
2024-07-03	10.880	10.960	10.790	10.850	9.519	6,043,752
2024-07-02	10.910	10.990	10.880	10.930	9.589	3,780,339
2024-07-01	10.820	10.930	10.740	10.930	9.589	2,417,851
2024-06-28	10.940	11.060	10.860	10.860	9.528	3,279,259
2024-06-27	10.740	10.950	10.710	10.950	9.607	3,413,421
2024-06-26	10.710	10.890	10.680	10.830	9.502	2,838,271
2024-06-25	10.940	10.950	10.710	10.780	9.458	2,760,953
2024-06-24	10.750	10.810	10.605	10.660	9.353	3,264,725
2024-06-21	10.500	10.760	10.440	10.760	9.440	11,870,863
2024-06-20	10.350	10.420	10.290	10.420	9.142	4,569,925
2024-06-19	10.420	10.500	10.310	10.340	9.072	3,300,996
2024-06-18	10.170	10.410	10.140	10.410	9.133	4,242,268
2024-06-17	10.110	10.180	10.060	10.060	8.826	3,771,501
2024-06-14	10.090	10.180	10.050	10.080	8.844	2,180,512
2024-06-13	10.110	10.180	10.090	10.090	8.852	4,502,922
2024-06-12	10.070	10.080	9.890	9.990	8.765	3,146,931
2024-06-11	10.310	10.340	10.080	10.080	8.844	3,984,319

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3000 AUD
2026-03-02	0.3000 AUD
2025-09-03	0.3000 AUD
2025-03-04	0.3000 AUD
2024-09-05	0.2750 AUD
2024-03-05	0.2750 AUD
2023-09-05	0.2000 AUD
2023-02-28	0.1650 AUD
2022-09-06	0.1650 AUD
2022-03-01	0.1250 AUD
2021-09-07	0.0750 AUD
2021-03-03	0.1250 AUD
2020-09-08	0.1000 AUD
2020-03-02	0.1500 AUD
2019-09-02	0.1500 AUD
2019-03-01	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.