Deutsche Märkte öffnen in 8 Stunden 22 Minuten

Origin Energy Limited (ORG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,4000+0,0300 (+0,69%)
Börsenschluss: 4:10PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021------
23. Sept. 20214,48004,51004,43004,48004,48005.400.473
22. Sept. 20214,31004,47004,31004,40004,40004.318.446
21. Sept. 20214,22004,39004,22004,37004,37005.092.506
20. Sept. 20214,45004,45004,28004,30004,30005.143.647
17. Sept. 20214,45004,48004,38004,39004,390010.029.836
16. Sept. 20214,45004,53004,43004,48004,48007.358.995
15. Sept. 20214,53004,53004,40004,42004,42007.758.296
14. Sept. 20214,47004,59004,46004,58004,58007.769.915
13. Sept. 20214,47004,52004,41004,44004,44005.827.488
10. Sept. 20214,42004,48004,38004,46004,46005.297.954
09. Sept. 20214,47004,51004,31004,34004,34007.418.652
08. Sept. 20214,40004,50004,38004,49004,49005.487.887
07. Sept. 20214,36004,48004,34004,47004,47007.168.402
07. Sept. 20210.075 Dividende
06. Sept. 20214,42004,45504,37004,44004,36505.812.076
03. Sept. 20214,44004,48004,43004,46004,38473.735.931
02. Sept. 20214,46004,50004,36004,42004,34536.216.301
01. Sept. 20214,40004,48004,34004,46004,38474.332.091
31. Aug. 20214,49004,53004,45004,45004,374811.486.109
30. Aug. 20214,57004,60504,47004,51004,43387.449.788
27. Aug. 20214,46004,56004,46004,54004,46336.119.656
26. Aug. 20214,54004,56004,43004,44004,36505.849.639
25. Aug. 20214,44004,51004,41004,51004,43384.989.447
24. Aug. 20214,28004,42004,26004,40004,32577.328.903
23. Aug. 20214,30004,34004,24004,27004,19794.551.674
20. Aug. 20214,24004,35004,21504,33004,25698.513.568
19. Aug. 20214,21004,37004,08004,19004,119212.748.452
18. Aug. 20214,27004,47004,27004,37004,29625.920.727
17. Aug. 20214,33004,35004,28004,29004,21755.584.073
16. Aug. 20214,45004,45004,29004,35004,27655.454.539
13. Aug. 20214,36004,47004,35004,45004,37485.903.144
12. Aug. 20214,38004,40004,32004,33004,25694.845.383
11. Aug. 20214,27004,43004,26004,41004,33559.289.323
10. Aug. 20214,30004,32004,24004,25004,17824.411.565
09. Aug. 20214,28004,33004,22004,29004,21756.573.516
06. Aug. 20214,34004,36004,25004,27004,19797.124.984
05. Aug. 20214,36004,37004,30004,34004,26675.389.626
04. Aug. 20214,39004,46004,35504,43004,35525.451.663
03. Aug. 20214,26004,39004,24004,37004,29626.875.041
02. Aug. 20214,11004,29004,10004,25004,178211.371.993
30. Juli 20214,15004,18004,05004,11004,040623.390.741
29. Juli 20214,43004,50504,40004,46004,38474.627.325
28. Juli 20214,51004,53004,43004,44004,36503.889.742
27. Juli 20214,49004,53004,47004,50004,42403.231.531
26. Juli 20214,56004,56004,46004,47004,39453.084.414
23. Juli 20214,46004,54004,44004,53004,45353.114.742
22. Juli 20214,41004,52004,40004,48004,40434.625.301
21. Juli 20214,42004,46004,37004,37004,29625.380.719
20. Juli 20214,40004,46004,37004,37004,29627.056.891
19. Juli 20214,52004,53004,45004,49004,41424.805.977
16. Juli 20214,53004,57004,52004,54004,46334.893.025
15. Juli 20214,57004,67004,52004,54004,46338.960.492
14. Juli 20214,57004,66004,56004,60004,52238.783.218
13. Juli 20214,58004,59004,52004,57004,49287.846.021
12. Juli 20214,60004,60004,52004,52004,443610.163.988
09. Juli 20214,53004,57004,50004,55004,47315.628.462
08. Juli 20214,65004,67004,56004,57004,49285.002.259
07. Juli 20214,59004,66504,57004,65004,57156.286.240
06. Juli 20214,63004,69004,61004,64004,56165.256.800
05. Juli 20214,59004,67004,58004,61004,53214.935.102
02. Juli 20214,52004,58004,49504,57004,49284.707.656
01. Juli 20214,50004,53004,47004,50004,42404.458.335
30. Juni 20214,62004,62004,48004,51004,43387.474.510
29. Juni 20214,63004,65004,60004,63004,55185.777.534
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 20214,83004,84004,74004,76004,67965.179.914
21. Juni 20214,79004,81004,71004,73004,65014.255.858
18. Juni 20214,75004,87004,75004,87004,787714.659.959
17. Juni 20214,80004,81004,77004,79004,70917.123.329
16. Juni 20214,86004,90004,80004,83004,74848.777.211
15. Juni 20214,87004,89004,74004,78004,69939.560.175
11. Juni 20214,87004,89004,82004,84004,75825.898.489
10. Juni 20214,85004,89004,78504,86004,77799.235.825
09. Juni 20214,86004,91004,78004,84004,75825.534.048
08. Juni 20214,76004,86504,74004,84004,75829.602.054
07. Juni 20214,70004,78504,64004,77004,68947.514.409
04. Juni 20214,53004,73004,52004,72004,640315.123.397
03. Juni 20214,32004,48004,30004,48004,404313.871.059
02. Juni 20214,00004,22003,96004,22004,148715.215.627
01. Juni 20213,98004,01003,93003,99003,92264.747.258
31. Mai 20214,07004,08003,97003,97003,90297.681.399
28. Mai 20214,07004,11004,05004,08004,01115.983.253
27. Mai 20214,08004,13003,99003,99003,922631.090.291
26. Mai 20214,04004,12004,00504,08004,01116.369.218
25. Mai 20214,05004,14004,05004,07004,00136.279.344
24. Mai 20214,06004,08004,02004,08004,01113.237.628
21. Mai 20213,98004,06003,96004,06003,99146.632.409
20. Mai 20213,88003,99003,87003,99003,922614.477.715
19. Mai 20214,01004,03003,89003,90003,83418.595.263
18. Mai 20214,05004,12004,05004,10004,03073.919.108
17. Mai 20214,07004,10004,04004,05003,98164.381.089
14. Mai 20214,00004,06003,99004,03003,96194.447.257
13. Mai 20213,94004,03003,94003,98003,91285.389.516
12. Mai 20214,03004,03003,91003,93003,86369.943.041
11. Mai 20214,15004,15004,05004,06003,99144.363.810
10. Mai 20214,12004,18004,11004,16004,08973.784.857
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...