Deutsche Märkte schließen in 1 Stunde 18 Minute

Origin Energy Limited (ORG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
6,06+0,06 (+1,00%)
Börsenschluss: 04:10PM AEST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022------
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
08. Juli 20225,635,725,635,705,703.913.920
07. Juli 20225,585,605,545,575,574.915.879
06. Juli 20225,615,625,495,535,535.726.255
05. Juli 20225,735,795,725,765,763.734.125
04. Juli 20225,845,875,705,705,703.851.331
01. Juli 20225,765,785,695,695,694.066.311
30. Juni 20225,945,945,735,735,735.130.045
29. Juni 20225,945,965,885,935,933.662.558
28. Juni 20225,805,955,785,935,934.742.915
27. Juni 20225,605,765,605,745,744.279.929
24. Juni 20225,495,555,445,555,556.010.100
23. Juni 20225,675,695,535,555,553.921.738
22. Juni 20225,785,805,645,685,684.298.101
21. Juni 20225,575,715,485,675,679.710.253
20. Juni 20225,545,605,455,455,459.564.699
17. Juni 20225,705,715,635,665,6610.691.173
16. Juni 20225,745,845,725,785,786.636.880
15. Juni 20225,915,985,785,825,827.121.211
14. Juni 20225,905,945,815,925,928.242.084
10. Juni 20226,186,236,146,166,164.154.492
09. Juni 20226,246,326,216,216,215.009.703
08. Juni 20226,246,356,226,316,316.306.926
07. Juni 20226,256,256,156,176,176.496.331
06. Juni 20226,106,256,106,236,236.031.641
03. Juni 20226,086,186,076,166,166.219.381
02. Juni 20225,776,085,746,076,0717.059.704
01. Juni 20226,406,455,645,915,9129.591.265
31. Mai 20226,856,916,816,856,859.035.576
30. Mai 20226,956,976,826,826,823.696.891
27. Mai 20226,826,866,776,846,843.693.501
26. Mai 20226,816,826,696,736,732.681.999
25. Mai 20226,776,886,776,826,825.490.870
24. Mai 20226,756,846,726,756,756.383.532
23. Mai 20226,806,886,776,776,775.554.020
20. Mai 20226,906,936,746,806,8011.864.194
19. Mai 20226,846,936,826,916,916.337.217
18. Mai 20226,907,006,906,986,984.085.915
17. Mai 20226,936,966,866,926,926.055.950
16. Mai 20226,856,896,706,836,836.078.747
13. Mai 20226,746,826,666,806,807.547.296
12. Mai 20226,886,916,706,726,729.082.041
11. Mai 20226,886,906,806,866,864.787.438
10. Mai 20226,716,876,316,836,838.281.546
09. Mai 20227,027,056,916,946,944.293.888
06. Mai 20227,097,106,917,017,0110.515.771
05. Mai 20227,057,137,017,117,115.461.648
04. Mai 20226,967,076,917,007,006.298.514
03. Mai 20226,906,916,786,916,916.986.842
02. Mai 20226,836,916,756,906,907.680.383
29. Apr. 20226,776,896,776,846,849.859.188
28. Apr. 20226,676,716,616,716,715.500.878
27. Apr. 20226,486,656,476,656,657.523.611
26. Apr. 20226,546,616,486,546,546.984.091
22. Apr. 20226,716,756,666,726,725.576.172
21. Apr. 20226,786,896,736,786,786.815.676
20. Apr. 20226,606,706,586,686,685.461.655
19. Apr. 20226,566,636,556,596,593.857.181
14. Apr. 20226,586,616,546,556,552.635.190
13. Apr. 20226,466,556,446,526,524.400.629
12. Apr. 20226,376,476,346,446,446.391.673
11. Apr. 20226,616,626,466,516,512.715.076
08. Apr. 20226,526,576,476,556,555.237.264
07. Apr. 20226,596,596,506,546,544.286.209
06. Apr. 20226,606,636,566,606,606.127.095
05. Apr. 20226,506,656,506,636,6310.039.858
04. Apr. 20226,466,476,416,436,434.735.372
01. Apr. 20226,206,426,206,396,398.872.552
31. März 20226,406,426,236,236,238.887.157
30. März 20226,356,406,286,336,335.513.465
29. März 20226,356,396,276,316,317.142.716
28. März 20226,416,466,346,376,374.403.142
25. März 20226,416,456,336,386,3811.189.755
24. März 20226,136,346,116,296,298.756.127
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...