Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.037	0.037	0.037	0.037	0.037	0
2024-03-15	0.037	0.037	0.037	0.037	0.037	12,485
2024-03-14	0.041	0.041	0.040	0.040	0.040	32,000
2024-03-13	0.040	0.041	0.040	0.041	0.041	321,951
2024-03-12	0.042	0.042	0.042	0.042	0.042	105,000
2024-03-11	0.041	0.041	0.041	0.041	0.041	25,000
2024-03-08	0.040	0.040	0.040	0.040	0.040	17,535
2024-03-07	0.040	0.042	0.040	0.040	0.040	309,837
2024-03-06	0.034	0.034	0.034	0.034	0.034	0
2024-03-05	0.037	0.037	0.034	0.034	0.034	92,160
2024-03-04	0.034	0.034	0.030	0.030	0.030	346,847
2024-03-01	0.032	0.032	0.032	0.032	0.032	25,000
2024-02-29	0.030	0.030	0.030	0.030	0.030	0
2024-02-28	0.037	0.037	0.030	0.030	0.030	84,457
2024-02-27	0.030	0.030	0.030	0.030	0.030	0
2024-02-26	0.030	0.030	0.030	0.030	0.030	83,299
2024-02-23	0.029	0.029	0.029	0.029	0.029	269,987
2024-02-22	0.029	0.029	0.029	0.029	0.029	0
2024-02-21	0.029	0.029	0.029	0.029	0.029	0
2024-02-20	0.029	0.029	0.029	0.029	0.029	0
2024-02-19	0.029	0.029	0.029	0.029	0.029	0
2024-02-16	0.029	0.029	0.029	0.029	0.029	0
2024-02-15	0.029	0.029	0.029	0.029	0.029	0
2024-02-14	0.027	0.029	0.026	0.029	0.029	203,291
2024-02-13	0.030	0.030	0.026	0.027	0.027	421,743
2024-02-12	0.031	0.031	0.031	0.031	0.031	0
2024-02-09	0.031	0.031	0.031	0.031	0.031	0
2024-02-08	0.030	0.031	0.028	0.031	0.031	380,638
2024-02-07	0.030	0.030	0.030	0.030	0.030	70,000
2024-02-06	0.029	0.029	0.029	0.029	0.029	0
2024-02-05	0.029	0.029	0.029	0.029	0.029	0
2024-02-02	0.029	0.029	0.029	0.029	0.029	25,000
2024-02-01	0.029	0.029	0.029	0.029	0.029	0
2024-01-31	0.030	0.030	0.029	0.029	0.029	85,467
2024-01-30	0.029	0.029	0.029	0.029	0.029	0
2024-01-29	0.030	0.030	0.029	0.029	0.029	54,400
2024-01-25	0.033	0.033	0.033	0.033	0.033	50,000
2024-01-24	0.030	0.030	0.030	0.030	0.030	0
2024-01-23	0.030	0.030	0.030	0.030	0.030	0
2024-01-22	0.030	0.030	0.030	0.030	0.030	0
2024-01-19	0.031	0.031	0.030	0.030	0.030	92,622
2024-01-18	0.031	0.031	0.031	0.031	0.031	10,000
2024-01-17	0.031	0.031	0.031	0.031	0.031	0
2024-01-16	0.033	0.033	0.031	0.031	0.031	20,413
2024-01-15	0.032	0.032	0.032	0.032	0.032	0
2024-01-12	0.032	0.032	0.032	0.032	0.032	116,600
2024-01-11	0.032	0.032	0.032	0.032	0.032	0
2024-01-10	0.032	0.032	0.032	0.032	0.032	0
2024-01-09	0.032	0.032	0.032	0.032	0.032	0
2024-01-08	0.030	0.032	0.030	0.032	0.032	329,884
2024-01-05	0.030	0.033	0.030	0.033	0.033	115,018
2024-01-04	0.029	0.029	0.029	0.029	0.029	0
2024-01-03	0.031	0.031	0.029	0.029	0.029	63,142
2024-01-02	0.031	0.031	0.031	0.031	0.031	135,000
2023-12-29	0.031	0.031	0.031	0.031	0.031	180,000
2023-12-28	0.031	0.031	0.031	0.031	0.031	0
2023-12-27	0.031	0.031	0.031	0.031	0.031	0
2023-12-22	0.031	0.031	0.031	0.031	0.031	30,000
2023-12-21	0.032	0.033	0.032	0.033	0.033	156,250
2023-12-20	0.028	0.033	0.027	0.033	0.033	1,401,130

← NewerPage 12 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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