Origin Energy Limited (ORG) Price History

Daily open, high, low, close and volume for Origin Energy Limited (ORG) from 2025-10-14 to 2026-10-14, newest first.

Date	Open	High	Low	Close	Volume
2026-10-14	AUD 11.60	AUD 11.61	AUD 11.53	AUD 11.54	106,843
2026-10-13	AUD 11.40	AUD 11.60	AUD 11.38	AUD 11.55	3,899,410
2026-10-12	AUD 11.34	AUD 11.35	AUD 11.24	AUD 11.24	2,187,425
2026-10-09	AUD 11.22	AUD 11.37	AUD 11.22	AUD 11.37	2,794,318
2026-10-08	AUD 11.10	AUD 11.21	AUD 11.09	AUD 11.20	2,332,270
2026-10-07	AUD 11.02	AUD 11.08	AUD 10.93	AUD 11.01	2,784,271
2026-10-06	AUD 10.88	AUD 11.04	AUD 10.86	AUD 11.01	2,825,894
2026-10-05	AUD 10.95	AUD 10.96	AUD 10.83	AUD 10.88	1,208,286
2026-10-02	AUD 10.80	AUD 10.96	AUD 10.80	AUD 10.90	2,251,883
2026-10-01	AUD 10.95	AUD 10.95	AUD 10.78	AUD 10.83	2,617,383
2026-09-30	AUD 10.82	AUD 10.98	AUD 10.81	AUD 10.98	4,332,368
2026-09-29	AUD 10.97	AUD 11.02	AUD 10.83	AUD 10.86	3,419,986
2026-09-28	AUD 10.82	AUD 10.97	AUD 10.79	AUD 10.95	3,931,465
2026-09-25	AUD 10.97	AUD 11.04	AUD 10.84	AUD 10.84	3,207,366
2026-09-24	AUD 11.00	AUD 11.04	AUD 10.88	AUD 11.01	3,371,703
2026-09-23	AUD 11.20	AUD 11.20	AUD 10.86	AUD 10.86	5,699,738
2026-09-22	AUD 11.52	AUD 11.53	AUD 11.21	AUD 11.21	4,412,587
2026-09-21	AUD 11.62	AUD 11.68	AUD 11.58	AUD 11.68	1,891,374
2026-09-18	AUD 11.69	AUD 11.81	AUD 11.65	AUD 11.66	9,427,023
2026-09-17	AUD 12.10	AUD 12.10	AUD 11.67	AUD 11.74	4,986,752
2026-09-16	AUD 11.71	AUD 11.93	AUD 11.69	AUD 11.83	4,666,319
2026-09-15	AUD 11.71	AUD 11.80	AUD 11.58	AUD 11.71	4,383,360
2026-09-14	AUD 11.53	AUD 11.73	AUD 11.51	AUD 11.66	3,373,732
2026-09-11	AUD 11.54	AUD 11.65	AUD 11.50	AUD 11.57	2,847,911
2026-09-10	AUD 11.55	AUD 11.60	AUD 11.42	AUD 11.54	5,083,252
2026-09-09	AUD 11.44	AUD 11.53	AUD 11.39	AUD 11.49	6,309,153
2026-09-08	AUD 11.22	AUD 11.42	AUD 11.13	AUD 11.32	3,306,808
2026-09-07	AUD 11.30	AUD 11.33	AUD 11.21	AUD 11.22	1,956,789
2026-09-04	AUD 11.50	AUD 11.50	AUD 11.29	AUD 11.35	4,057,856
2026-09-03	AUD 11.50	AUD 11.62	AUD 11.44	AUD 11.47	3,936,891
2026-09-02	AUD 11.46	AUD 11.52	AUD 11.38	AUD 11.50	5,287,769
2026-09-01	AUD 11.62	AUD 11.83	AUD 11.61	AUD 11.70	2,770,996
2026-08-31	AUD 11.70	AUD 11.74	AUD 11.62	AUD 11.62	5,018,287
2026-08-28	AUD 11.72	AUD 11.81	AUD 11.65	AUD 11.71	2,578,077
2026-08-27	AUD 11.88	AUD 11.98	AUD 11.68	AUD 11.71	3,385,015
2026-08-26	AUD 11.85	AUD 11.96	AUD 11.81	AUD 11.90	4,275,196
2026-08-25	AUD 11.71	AUD 11.94	AUD 11.68	AUD 11.86	5,382,393
2026-08-24	AUD 11.80	AUD 11.84	AUD 11.69	AUD 11.79	3,341,047
2026-08-21	AUD 12.05	AUD 12.15	AUD 11.88	AUD 11.89	3,496,621
2026-08-20	AUD 12.11	AUD 12.11	AUD 11.92	AUD 12.04	3,470,517
2026-08-19	AUD 12.11	AUD 12.24	AUD 12.05	AUD 12.11	6,343,069
2026-08-18	AUD 11.90	AUD 12.14	AUD 11.90	AUD 12.11	5,234,339
2026-08-17	AUD 12.06	AUD 12.13	AUD 11.88	AUD 11.99	3,675,507
2026-08-14	AUD 11.79	AUD 12.10	AUD 11.71	AUD 12.07	5,631,916
2026-08-13	AUD 11.50	AUD 11.99	AUD 11.50	AUD 11.86	7,228,883
2026-08-12	AUD 11.00	AUD 11.43	AUD 11.00	AUD 11.26	6,073,726
2026-08-11	AUD 10.75	AUD 10.94	AUD 10.72	AUD 10.94	2,767,013
2026-08-10	AUD 10.81	AUD 10.84	AUD 10.67	AUD 10.80	2,377,753
2026-08-07	AUD 10.88	AUD 10.92	AUD 10.76	AUD 10.82	2,088,526
2026-08-06	AUD 10.72	AUD 10.90	AUD 10.68	AUD 10.83	4,546,683
2026-08-05	AUD 11.01	AUD 11.01	AUD 10.78	AUD 10.79	3,009,409
2026-08-04	AUD 10.92	AUD 11.11	AUD 10.90	AUD 11.01	3,377,877
2026-08-03	AUD 10.96	AUD 11.13	AUD 10.79	AUD 11.07	3,247,449
2026-07-31	AUD 10.65	AUD 10.86	AUD 10.62	AUD 10.76	4,922,961
2026-07-30	AUD 10.56	AUD 10.72	AUD 10.54	AUD 10.66	6,626,788
2026-07-29	AUD 10.60	AUD 10.79	AUD 10.56	AUD 10.65	5,944,781
2026-07-28	AUD 10.47	AUD 10.64	AUD 10.35	AUD 10.64	3,903,572
2026-07-27	AUD 10.60	AUD 10.65	AUD 10.46	AUD 10.65	3,983,528
2026-07-24	AUD 10.53	AUD 10.71	AUD 10.53	AUD 10.62	2,773,943
2026-07-23	AUD 10.49	AUD 10.78	AUD 10.37	AUD 10.50	5,016,356
2026-07-22	AUD 10.60	AUD 10.67	AUD 10.27	AUD 10.42	5,706,358
2026-07-21	AUD 10.42	AUD 10.66	AUD 10.39	AUD 10.62	8,467,345
2026-07-20	AUD 10.60	AUD 10.79	AUD 10.48	AUD 10.50	4,198,464
2026-07-17	AUD 10.42	AUD 10.53	AUD 10.39	AUD 10.53	5,053,307
2026-07-16	AUD 10.42	AUD 10.56	AUD 10.33	AUD 10.38	2,945,719
2026-07-15	AUD 10.44	AUD 10.56	AUD 10.34	AUD 10.50	4,529,159
2026-07-14	AUD 10.29	AUD 10.47	AUD 10.24	AUD 10.47	3,535,967
2026-07-13	AUD 10.45	AUD 10.47	AUD 10.14	AUD 10.25	6,240,580
2026-07-10	AUD 10.52	AUD 10.53	AUD 10.35	AUD 10.47	2,206,134
2026-07-09	AUD 10.43	AUD 10.57	AUD 10.39	AUD 10.52	4,234,854
2026-07-08	AUD 10.20	AUD 10.40	AUD 10.18	AUD 10.33	5,054,193
2026-07-07	AUD 10.20	AUD 10.22	AUD 10.02	AUD 10.15	5,680,716
2026-07-06	AUD 10.40	AUD 10.40	AUD 10.22	AUD 10.22	2,564,123
2026-07-03	AUD 10.52	AUD 10.52	AUD 10.30	AUD 10.36	3,901,482
2026-07-02	AUD 10.82	AUD 10.88	AUD 10.48	AUD 10.48	7,654,047
2026-07-01	AUD 10.93	AUD 11.08	AUD 10.77	AUD 11.08	3,411,937
2026-06-30	AUD 10.90	AUD 11.04	AUD 10.83	AUD 10.98	4,405,156
2026-06-29	AUD 11.00	AUD 11.03	AUD 10.74	AUD 10.85	2,708,828
2026-06-26	AUD 10.95	AUD 10.97	AUD 10.80	AUD 10.96	3,928,994
2026-06-25	AUD 10.90	AUD 10.93	AUD 10.68	AUD 10.86	3,964,485
2026-06-24	AUD 10.87	AUD 10.89	AUD 10.77	AUD 10.80	5,406,986
2026-06-23	AUD 10.84	AUD 10.91	AUD 10.73	AUD 10.80	3,829,185
2026-06-22	AUD 10.80	AUD 10.89	AUD 10.72	AUD 10.79	2,490,550
2026-06-19	AUD 10.87	AUD 10.87	AUD 10.61	AUD 10.75	9,012,319
2026-06-18	AUD 10.88	AUD 10.95	AUD 10.81	AUD 10.84	3,586,518
2026-06-17	AUD 10.92	AUD 10.92	AUD 10.65	AUD 10.86	3,961,549
2026-06-16	AUD 10.70	AUD 10.94	AUD 10.55	AUD 10.94	4,430,700
2026-06-15	AUD 11.02	AUD 11.02	AUD 10.73	AUD 10.73	5,330,643
2026-06-12	AUD 11.08	AUD 11.09	AUD 10.87	AUD 11.09	2,882,755
2026-06-11	AUD 11.09	AUD 11.25	AUD 10.90	AUD 10.92	4,788,390
2026-06-10	AUD 10.70	AUD 11.03	AUD 10.70	AUD 11.00	4,111,972
2026-06-09	AUD 11.00	AUD 11.07	AUD 10.82	AUD 10.92	3,880,955
2026-06-05	AUD 10.85	AUD 10.89	AUD 10.75	AUD 10.89	2,146,479
2026-06-04	AUD 10.80	AUD 10.87	AUD 10.72	AUD 10.85	2,281,508
2026-06-03	AUD 10.71	AUD 10.76	AUD 10.65	AUD 10.75	2,422,256
2026-06-02	AUD 10.77	AUD 10.78	AUD 10.63	AUD 10.73	3,701,093
2026-06-01	AUD 10.88	AUD 10.88	AUD 10.70	AUD 10.80	1,591,184
2026-05-29	AUD 10.88	AUD 10.93	AUD 10.75	AUD 10.87	8,381,349
2026-05-28	AUD 10.95	AUD 11.03	AUD 10.80	AUD 10.89	3,401,663
2026-05-27	AUD 10.70	AUD 10.96	AUD 10.70	AUD 10.96	3,624,040
2026-05-26	AUD 10.90	AUD 10.93	AUD 10.58	AUD 10.64	4,667,054
2026-05-25	AUD 10.85	AUD 10.95	AUD 10.76	AUD 10.89	3,385,858
2026-05-22	AUD 11.14	AUD 11.14	AUD 10.85	AUD 10.90	5,004,086
2026-05-21	AUD 11.26	AUD 11.28	AUD 11.02	AUD 11.10	4,341,087
2026-05-20	AUD 11.40	AUD 11.53	AUD 11.21	AUD 11.21	4,368,430
2026-05-19	AUD 11.50	AUD 11.60	AUD 11.47	AUD 11.57	4,099,129
2026-05-18	AUD 11.44	AUD 11.54	AUD 11.43	AUD 11.44	2,850,177
2026-05-15	AUD 11.54	AUD 11.56	AUD 11.30	AUD 11.49	2,771,252
2026-05-14	AUD 11.50	AUD 11.67	AUD 11.48	AUD 11.65	2,915,416
2026-05-13	AUD 11.59	AUD 11.73	AUD 11.59	AUD 11.59	3,259,208
2026-05-12	AUD 11.28	AUD 11.70	AUD 11.26	AUD 11.62	5,186,439
2026-05-11	AUD 11.49	AUD 11.50	AUD 11.26	AUD 11.31	3,096,333
2026-05-08	AUD 11.50	AUD 11.65	AUD 11.34	AUD 11.38	4,386,945
2026-05-07	AUD 11.87	AUD 12.01	AUD 11.63	AUD 11.65	5,073,945
2026-05-06	AUD 11.95	AUD 12.07	AUD 11.89	AUD 11.96	2,482,438
2026-05-05	AUD 11.80	AUD 11.96	AUD 11.80	AUD 11.95	1,804,325
2026-05-04	AUD 11.97	AUD 12.11	AUD 11.80	AUD 11.84	2,281,117
2026-05-01	AUD 12.18	AUD 12.24	AUD 12.00	AUD 12.07	2,236,744
2026-04-30	AUD 12.02	AUD 12.13	AUD 11.96	AUD 12.10	4,260,874
2026-04-29	AUD 11.78	AUD 12.12	AUD 11.63	AUD 12.03	5,528,266
2026-04-28	AUD 12.13	AUD 12.16	AUD 11.41	AUD 11.66	6,281,042
2026-04-27	AUD 12.34	AUD 12.54	AUD 12.04	AUD 12.13	4,299,360
2026-04-24	AUD 12.58	AUD 12.77	AUD 12.47	AUD 12.77	3,870,945
2026-04-23	AUD 12.50	AUD 12.52	AUD 12.35	AUD 12.45	1,964,240
2026-04-22	AUD 12.49	AUD 12.53	AUD 12.41	AUD 12.41	2,330,785
2026-04-21	AUD 12.36	AUD 12.40	AUD 12.30	AUD 12.40	2,075,652
2026-04-20	AUD 12.50	AUD 12.50	AUD 12.21	AUD 12.34	2,282,362
2026-04-17	AUD 12.38	AUD 12.47	AUD 12.20	AUD 12.47	2,804,680
2026-04-16	AUD 12.37	AUD 12.39	AUD 12.26	AUD 12.38	4,230,695
2026-04-15	AUD 12.28	AUD 12.33	AUD 12.00	AUD 12.19	3,075,914
2026-04-14	AUD 12.40	AUD 12.44	AUD 12.30	AUD 12.35	2,885,466
2026-04-13	AUD 12.38	AUD 12.44	AUD 12.23	AUD 12.37	4,542,944
2026-04-10	AUD 12.32	AUD 12.39	AUD 12.27	AUD 12.38	4,904,911
2026-04-09	AUD 12.24	AUD 12.42	AUD 12.17	AUD 12.35	4,167,160
2026-04-08	AUD 12.80	AUD 12.80	AUD 11.98	AUD 12.06	8,030,550
2026-04-07	AUD 12.68	AUD 12.84	AUD 12.61	AUD 12.79	3,179,488
2026-04-02	AUD 12.41	AUD 12.59	AUD 12.27	AUD 12.59	3,464,979
2026-04-01	AUD 12.35	AUD 12.42	AUD 12.13	AUD 12.42	5,610,200
2026-03-31	AUD 12.58	AUD 12.63	AUD 12.33	AUD 12.38	7,306,030
2026-03-30	AUD 12.44	AUD 12.68	AUD 12.34	AUD 12.55	3,382,344
2026-03-27	AUD 12.37	AUD 12.50	AUD 12.32	AUD 12.46	2,452,905
2026-03-26	AUD 12.26	AUD 12.52	AUD 12.22	AUD 12.36	4,585,092
2026-03-25	AUD 12.55	AUD 12.73	AUD 12.22	AUD 12.31	6,977,526
2026-03-24	AUD 12.37	AUD 12.49	AUD 12.23	AUD 12.48	5,688,544
2026-03-23	AUD 11.96	AUD 12.23	AUD 11.89	AUD 12.20	3,599,313
2026-03-20	AUD 11.88	AUD 12.18	AUD 11.86	AUD 12.01	13,574,977
2026-03-19	AUD 11.30	AUD 11.84	AUD 11.30	AUD 11.76	9,402,883
2026-03-18	AUD 11.71	AUD 11.91	AUD 11.68	AUD 11.75	4,031,499
2026-03-17	AUD 11.55	AUD 11.77	AUD 11.55	AUD 11.70	2,889,175
2026-03-16	AUD 11.73	AUD 11.73	AUD 11.61	AUD 11.72	2,754,394
2026-03-13	AUD 11.60	AUD 11.67	AUD 11.55	AUD 11.63	3,416,063
2026-03-12	AUD 11.64	AUD 11.72	AUD 11.46	AUD 11.59	5,761,648
2026-03-11	AUD 11.82	AUD 11.84	AUD 11.58	AUD 11.63	3,860,952
2026-03-10	AUD 11.84	AUD 11.91	AUD 11.68	AUD 11.79	3,218,576
2026-03-09	AUD 11.80	AUD 11.92	AUD 11.71	AUD 11.76	8,602,221
2026-03-06	AUD 11.84	AUD 12.03	AUD 11.82	AUD 11.94	4,006,878
2026-03-05	AUD 11.94	AUD 11.98	AUD 11.81	AUD 11.85	3,227,546
2026-03-04	AUD 11.90	AUD 11.90	AUD 11.71	AUD 11.83	2,271,275
2026-03-03	AUD 12.10	AUD 12.10	AUD 11.80	AUD 11.99	3,486,626
2026-03-02	AUD 11.93	AUD 12.09	AUD 11.79	AUD 11.95	4,764,219
2026-02-27	AUD 11.97	AUD 12.16	AUD 11.90	AUD 12.15	4,420,151
2026-02-26	AUD 12.30	AUD 12.33	AUD 11.95	AUD 11.97	5,896,883
2026-02-25	AUD 12.07	AUD 12.14	AUD 11.96	AUD 12.08	3,185,883
2026-02-24	AUD 12.07	AUD 12.16	AUD 11.94	AUD 12.11	3,841,850
2026-02-23	AUD 12.10	AUD 12.20	AUD 12.00	AUD 12.07	3,445,687
2026-02-20	AUD 12.14	AUD 12.35	AUD 12.09	AUD 12.20	4,180,054
2026-02-19	AUD 11.98	AUD 12.14	AUD 11.95	AUD 12.14	4,464,947
2026-02-18	AUD 11.86	AUD 11.94	AUD 11.78	AUD 11.93	2,317,278
2026-02-17	AUD 11.87	AUD 11.94	AUD 11.74	AUD 11.81	3,514,466
2026-02-16	AUD 11.85	AUD 12.05	AUD 11.74	AUD 11.84	6,640,181
2026-02-13	AUD 11.80	AUD 12.08	AUD 11.69	AUD 12.08	6,716,027
2026-02-12	AUD 11.55	AUD 11.97	AUD 11.30	AUD 11.50	5,813,558
2026-02-11	AUD 10.89	AUD 11.17	AUD 10.82	AUD 11.07	3,645,175
2026-02-10	AUD 11.14	AUD 11.16	AUD 10.96	AUD 10.99	2,251,445
2026-02-09	AUD 10.99	AUD 11.18	AUD 10.91	AUD 11.13	4,077,389
2026-02-06	AUD 11.04	AUD 11.07	AUD 10.91	AUD 10.91	2,832,427
2026-02-05	AUD 11.07	AUD 11.12	AUD 11.00	AUD 11.11	2,902,176
2026-02-04	AUD 11.50	AUD 11.59	AUD 11.12	AUD 11.12	5,560,551
2026-02-03	AUD 11.80	AUD 11.82	AUD 11.53	AUD 11.54	3,947,731
2026-02-02	AUD 11.69	AUD 11.86	AUD 11.67	AUD 11.70	3,596,297
2026-01-30	AUD 11.85	AUD 11.93	AUD 11.67	AUD 11.80	3,290,466
2026-01-29	AUD 11.75	AUD 11.90	AUD 11.75	AUD 11.80	2,799,085
2026-01-28	AUD 11.85	AUD 12.11	AUD 11.80	AUD 11.82	3,101,206
2026-01-27	AUD 11.80	AUD 11.95	AUD 11.78	AUD 11.82	2,584,089
2026-01-23	AUD 11.70	AUD 11.96	AUD 11.70	AUD 11.73	2,698,075
2026-01-22	AUD 11.53	AUD 11.82	AUD 11.53	AUD 11.80	3,161,947
2026-01-21	AUD 11.30	AUD 11.67	AUD 11.30	AUD 11.48	3,352,652
2026-01-20	AUD 10.95	AUD 11.44	AUD 10.95	AUD 11.34	2,841,616
2026-01-19	AUD 10.96	AUD 11.10	AUD 10.95	AUD 11.05	1,892,347
2026-01-16	AUD 11.02	AUD 11.04	AUD 10.92	AUD 10.94	2,080,375
2026-01-15	AUD 11.15	AUD 11.15	AUD 10.91	AUD 11.02	2,245,212
2026-01-14	AUD 11.11	AUD 11.11	AUD 10.97	AUD 11.06	4,083,693
2026-01-13	AUD 11.08	AUD 11.10	AUD 10.61	AUD 11.05	5,200,095
2026-01-12	AUD 11.42	AUD 11.47	AUD 11.18	AUD 11.18	2,180,998
2026-01-09	AUD 11.37	AUD 11.53	AUD 11.32	AUD 11.36	1,835,778
2026-01-08	AUD 11.16	AUD 11.33	AUD 11.13	AUD 11.32	1,756,582
2026-01-07	AUD 11.18	AUD 11.23	AUD 11.11	AUD 11.22	1,749,543
2026-01-06	AUD 11.33	AUD 11.38	AUD 11.19	AUD 11.20	2,335,421
2026-01-05	AUD 11.35	AUD 11.45	AUD 11.30	AUD 11.33	1,252,181
2026-01-02	AUD 11.50	AUD 11.51	AUD 11.33	AUD 11.34	1,136,869
2025-12-31	AUD 11.39	AUD 11.49	AUD 11.38	AUD 11.49	1,236,564
2025-12-30	AUD 11.37	AUD 11.47	AUD 11.21	AUD 11.40	1,992,239
2025-12-29	AUD 11.33	AUD 11.33	AUD 11.22	AUD 11.26	1,167,536
2025-12-24	AUD 11.24	AUD 11.33	AUD 11.18	AUD 11.33	641,842
2025-12-23	AUD 11.21	AUD 11.34	AUD 11.19	AUD 11.34	2,229,440
2025-12-22	AUD 11.11	AUD 11.28	AUD 11.07	AUD 11.28	1,969,142
2025-12-19	AUD 11.15	AUD 11.33	AUD 11.11	AUD 11.11	7,425,443
2025-12-18	AUD 11.29	AUD 11.37	AUD 11.00	AUD 11.05	5,902,019
2025-12-17	AUD 11.44	AUD 11.49	AUD 11.32	AUD 11.33	5,858,126
2025-12-16	AUD 11.55	AUD 11.61	AUD 11.43	AUD 11.55	3,455,871
2025-12-15	AUD 11.70	AUD 11.70	AUD 11.54	AUD 11.64	2,328,786
2025-12-12	AUD 11.67	AUD 11.68	AUD 11.54	AUD 11.66	1,871,223
2025-12-11	AUD 11.59	AUD 11.77	AUD 11.50	AUD 11.54	4,394,364
2025-12-10	AUD 11.57	AUD 11.60	AUD 11.49	AUD 11.49	2,728,732
2025-12-09	AUD 11.59	AUD 11.66	AUD 11.52	AUD 11.53	2,082,603
2025-12-08	AUD 11.60	AUD 11.67	AUD 11.53	AUD 11.57	1,807,384
2025-12-05	AUD 11.70	AUD 11.80	AUD 11.66	AUD 11.69	2,753,809
2025-12-04	AUD 11.70	AUD 11.74	AUD 11.62	AUD 11.66	3,217,338
2025-12-03	AUD 11.68	AUD 11.83	AUD 11.64	AUD 11.72	3,049,697
2025-12-02	AUD 11.64	AUD 11.78	AUD 11.45	AUD 11.70	2,564,572
2025-12-01	AUD 11.71	AUD 11.87	AUD 11.62	AUD 11.76	2,595,834
2025-11-28	AUD 11.57	AUD 11.71	AUD 11.54	AUD 11.68	2,776,280
2025-11-27	AUD 11.67	AUD 11.72	AUD 11.56	AUD 11.63	1,953,382
2025-11-26	AUD 11.82	AUD 11.88	AUD 11.59	AUD 11.59	4,726,399
2025-11-25	AUD 11.70	AUD 11.76	AUD 11.61	AUD 11.71	2,313,994
2025-11-24	AUD 11.40	AUD 11.70	AUD 11.40	AUD 11.70	12,410,117
2025-11-21	AUD 11.50	AUD 11.54	AUD 11.35	AUD 11.43	2,158,519
2025-11-20	AUD 11.43	AUD 11.60	AUD 11.10	AUD 11.58	3,042,642
2025-11-19	AUD 11.95	AUD 11.96	AUD 11.78	AUD 11.78	2,397,402
2025-11-18	AUD 12.05	AUD 12.06	AUD 11.88	AUD 11.94	4,781,204
2025-11-17	AUD 12.12	AUD 12.15	AUD 12.06	AUD 12.10	1,375,161
2025-11-14	AUD 12.07	AUD 12.12	AUD 12.00	AUD 12.10	1,534,925
2025-11-13	AUD 12.20	AUD 12.26	AUD 12.04	AUD 12.13	1,958,702
2025-11-12	AUD 12.23	AUD 12.29	AUD 12.03	AUD 12.20	2,582,286
2025-11-11	AUD 11.95	AUD 12.30	AUD 11.92	AUD 12.23	2,362,689
2025-11-10	AUD 11.85	AUD 11.96	AUD 11.80	AUD 11.95	1,765,204
2025-11-07	AUD 11.99	AUD 12.08	AUD 11.91	AUD 11.96	1,790,727
2025-11-06	AUD 11.83	AUD 12.05	AUD 11.82	AUD 11.96	1,965,844
2025-11-05	AUD 12.00	AUD 12.05	AUD 11.91	AUD 11.94	2,232,264
2025-11-04	AUD 12.24	AUD 12.28	AUD 11.87	AUD 11.90	2,465,776
2025-11-03	AUD 12.35	AUD 12.40	AUD 12.12	AUD 12.37	2,463,415
2025-10-31	AUD 11.93	AUD 12.44	AUD 11.81	AUD 12.25	6,587,522
2025-10-30	AUD 12.61	AUD 12.78	AUD 12.59	AUD 12.60	2,090,065
2025-10-29	AUD 12.71	AUD 12.82	AUD 12.69	AUD 12.78	2,326,873
2025-10-28	AUD 12.55	AUD 12.74	AUD 12.54	AUD 12.70	2,725,637
2025-10-27	AUD 12.59	AUD 12.59	AUD 12.41	AUD 12.50	1,805,620
2025-10-24	AUD 12.60	AUD 12.66	AUD 12.42	AUD 12.51	2,321,151
2025-10-23	AUD 12.35	AUD 12.65	AUD 12.34	AUD 12.53	2,358,184
2025-10-22	AUD 12.36	AUD 12.44	AUD 12.28	AUD 12.40	1,935,343
2025-10-21	AUD 12.30	AUD 12.41	AUD 12.21	AUD 12.36	1,269,192
2025-10-20	AUD 12.20	AUD 12.36	AUD 12.17	AUD 12.30	2,268,042
2025-10-17	AUD 12.21	AUD 12.41	AUD 12.21	AUD 12.23	2,681,937
2025-10-16	AUD 12.49	AUD 12.49	AUD 12.18	AUD 12.19	3,005,182
2025-10-15	AUD 12.10	AUD 12.34	AUD 11.97	AUD 12.34	3,388,184
2025-10-14	AUD 12.14	AUD 12.19	AUD 11.99	AUD 12.10	2,356,532