Deutsche Märkte geschlossen

Origin Energy Limited (ORG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
7,95+0,05 (+0,63%)
Börsenschluss: 04:11PM AEDT
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 20227,917,977,907,957,953.496.469
24. Nov. 20227,827,927,807,907,905.050.469
23. Nov. 20227,677,837,657,807,807.951.922
22. Nov. 20227,607,657,587,657,6516.432.476
21. Nov. 20227,507,597,497,567,563.770.643
18. Nov. 20227,487,617,487,507,507.946.796
17. Nov. 20227,377,507,367,487,486.437.376
16. Nov. 20227,507,547,407,407,405.784.204
15. Nov. 20227,567,587,457,497,4910.946.785
14. Nov. 20227,597,697,567,567,5611.821.233
11. Nov. 20227,857,867,477,587,5836.397.238
10. Nov. 20227,948,157,667,837,8349.907.638
09. Nov. 20225,775,855,725,815,813.111.309
08. Nov. 20225,745,785,705,775,773.165.364
07. Nov. 20225,725,755,685,745,743.490.647
04. Nov. 20225,655,795,635,745,743.683.849
03. Nov. 20225,625,665,575,655,653.478.085
02. Nov. 20225,815,855,755,755,754.064.799
01. Nov. 20225,645,935,625,795,798.860.600
31. Okt. 20225,515,625,495,575,575.163.352
28. Okt. 20225,485,535,415,415,414.925.630
27. Okt. 20225,445,565,445,495,495.478.718
26. Okt. 20225,405,445,355,435,432.174.668
25. Okt. 20225,395,405,325,375,372.223.907
24. Okt. 20225,425,435,355,375,373.609.621
21. Okt. 20225,445,475,285,285,285.881.945
20. Okt. 20225,615,645,505,525,526.398.829
19. Okt. 20225,755,785,625,645,646.716.616
18. Okt. 20225,685,765,655,725,724.674.459
17. Okt. 20225,615,635,555,625,624.669.215
14. Okt. 20225,635,755,585,745,744.540.394
13. Okt. 20225,465,495,405,475,474.831.825
12. Okt. 20225,555,575,495,515,515.616.999
11. Okt. 20225,655,675,585,625,625.103.166
10. Okt. 20225,695,705,565,625,625.240.146
07. Okt. 20225,625,825,625,775,778.532.432
06. Okt. 20225,545,705,545,705,705.371.079
05. Okt. 20225,545,575,505,565,564.336.215
04. Okt. 20225,485,535,435,495,498.369.973
03. Okt. 20225,205,355,185,325,324.588.150
30. Sept. 20225,275,295,135,175,178.902.357
29. Sept. 20225,425,455,285,325,324.290.877
28. Sept. 20225,205,355,195,315,316.331.268
27. Sept. 20225,215,275,165,195,194.198.150
26. Sept. 20225,475,475,205,205,204.800.928
23. Sept. 20225,635,725,525,575,573.848.572
21. Sept. 20225,805,895,725,745,744.034.656
20. Sept. 20225,895,965,865,915,914.543.583
19. Sept. 20225,805,835,765,765,763.262.366
16. Sept. 20225,755,855,745,815,8110.958.973
15. Sept. 20225,885,925,815,875,876.069.227
14. Sept. 20225,815,905,815,875,874.126.429
13. Sept. 20226,016,025,935,985,983.606.563
12. Sept. 20225,955,985,905,925,923.790.935
09. Sept. 20225,735,875,725,865,864.708.680
08. Sept. 20225,855,865,755,835,834.363.874
07. Sept. 20225,855,895,725,745,745.639.462
06. Sept. 20225,966,045,915,935,934.556.493
05. Sept. 20226,056,166,046,136,133.797.601
02. Sept. 20226,186,206,016,076,074.206.475
01. Sept. 20226,226,256,136,166,168.415.787
31. Aug. 20226,356,356,276,316,318.021.886
30. Aug. 20226,366,446,306,396,394.841.355
29. Aug. 20226,256,286,206,256,254.118.899
26. Aug. 20226,326,406,326,356,353.402.922
25. Aug. 20226,256,376,246,346,343.708.176
24. Aug. 20226,086,256,076,246,245.492.268
23. Aug. 20226,026,146,026,046,044.033.733
22. Aug. 20225,936,095,896,076,074.661.602
19. Aug. 20226,006,055,966,026,027.397.884
18. Aug. 20225,825,955,625,915,9110.610.362
17. Aug. 20226,066,095,986,076,073.201.553
16. Aug. 20226,106,136,026,046,043.333.978
15. Aug. 20226,036,096,006,066,063.060.034
12. Aug. 20226,096,125,976,006,004.434.183
11. Aug. 20226,186,206,006,076,072.956.923
10. Aug. 20226,096,206,086,126,123.356.888
09. Aug. 20226,086,136,086,126,123.246.600
08. Aug. 20225,926,095,926,076,073.066.990
05. Aug. 20225,966,025,955,995,993.342.422
04. Aug. 20225,986,055,936,026,022.844.344
03. Aug. 20225,946,045,916,026,023.036.207
02. Aug. 20226,006,055,946,036,034.434.706
01. Aug. 20226,056,065,976,056,054.343.687
29. Juli 20225,795,985,775,945,945.679.268
28. Juli 20225,805,815,705,705,703.654.513
27. Juli 20225,805,855,735,765,762.939.373
26. Juli 20225,695,885,685,845,844.015.737
25. Juli 20225,645,745,625,665,663.034.558
22. Juli 20225,625,655,575,625,624.132.114
21. Juli 20225,715,745,665,675,674.041.182
20. Juli 20225,755,755,655,725,722.807.950
19. Juli 20225,635,785,635,655,655.384.552
18. Juli 20225,585,665,555,635,631.991.323
15. Juli 20225,465,525,445,525,524.769.822
14. Juli 20225,385,575,385,535,535.456.509
13. Juli 20225,575,605,445,455,457.386.162
12. Juli 20225,635,695,545,575,575.237.585
11. Juli 20225,685,715,575,615,614.314.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...