Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.031	0.031	0.031	0.031	0.031	0
2023-12-18	0.031	0.031	0.031	0.031	0.031	0
2023-12-15	0.032	0.032	0.031	0.031	0.031	35,781
2023-12-14	0.032	0.032	0.032	0.032	0.032	2,750
2023-12-13	0.030	0.030	0.030	0.030	0.030	0
2023-12-12	0.030	0.030	0.030	0.030	0.030	0
2023-12-11	0.030	0.030	0.030	0.030	0.030	0
2023-12-08	0.030	0.030	0.030	0.030	0.030	196,556
2023-12-07	0.030	0.031	0.028	0.028	0.028	986,767
2023-12-06	0.028	0.030	0.028	0.030	0.030	64,927
2023-12-05	0.027	0.030	0.027	0.028	0.028	221,114
2023-12-04	0.028	0.028	0.027	0.027	0.027	367,727
2023-12-01	0.028	0.028	0.028	0.028	0.028	70,973
2023-11-30	0.030	0.030	0.028	0.028	0.028	360,856
2023-11-29	0.029	0.030	0.029	0.030	0.030	79,872
2023-11-28	0.028	0.030	0.028	0.030	0.030	153,775
2023-11-27	0.030	0.030	0.027	0.028	0.028	385,743
2023-11-24	0.030	0.030	0.030	0.030	0.030	0
2023-11-23	0.030	0.030	0.030	0.030	0.030	0
2023-11-22	0.030	0.030	0.030	0.030	0.030	0
2023-11-21	0.030	0.030	0.030	0.030	0.030	15,000
2023-11-20	0.028	0.028	0.028	0.028	0.028	192,500
2023-11-17	0.028	0.028	0.028	0.028	0.028	7,500
2023-11-16	0.032	0.032	0.032	0.032	0.032	0
2023-11-15	0.032	0.032	0.032	0.032	0.032	0
2023-11-14	0.032	0.032	0.032	0.032	0.032	0
2023-11-13	0.032	0.032	0.032	0.032	0.032	0
2023-11-10	0.032	0.032	0.032	0.032	0.032	0
2023-11-09	0.032	0.032	0.032	0.032	0.032	0
2023-11-08	0.032	0.032	0.032	0.032	0.032	35,782
2023-11-07	0.032	0.032	0.032	0.032	0.032	0
2023-11-06	0.032	0.032	0.032	0.032	0.032	0
2023-11-03	0.032	0.032	0.032	0.032	0.032	0
2023-11-02	0.032	0.032	0.032	0.032	0.032	0
2023-11-01	0.032	0.032	0.032	0.032	0.032	0
2023-10-31	0.032	0.032	0.032	0.032	0.032	0
2023-10-30	0.032	0.032	0.032	0.032	0.032	0
2023-10-27	0.032	0.032	0.032	0.032	0.032	0
2023-10-26	0.032	0.033	0.032	0.032	0.032	125,533
2023-10-25	0.030	0.030	0.030	0.030	0.030	10,000
2023-10-24	0.032	0.032	0.032	0.032	0.032	0
2023-10-23	0.032	0.032	0.032	0.032	0.032	43,997
2023-10-20	0.031	0.031	0.031	0.031	0.031	191,000
2023-10-19	0.030	0.031	0.030	0.031	0.031	732,735
2023-10-18	0.030	0.030	0.030	0.030	0.030	32,834
2023-10-17	0.030	0.030	0.030	0.030	0.030	0
2023-10-16	0.029	0.030	0.029	0.030	0.030	560,501
2023-10-13	0.027	0.027	0.027	0.027	0.027	0
2023-10-12	0.027	0.027	0.027	0.027	0.027	0
2023-10-11	0.027	0.027	0.027	0.027	0.027	236,000
2023-10-10	0.029	0.029	0.029	0.029	0.029	0
2023-10-09	0.027	0.029	0.027	0.029	0.029	23,880
2023-10-06	0.028	0.030	0.028	0.030	0.030	209,050
2023-10-05	0.028	0.028	0.028	0.028	0.028	0
2023-10-04	0.028	0.028	0.028	0.028	0.028	262,500
2023-10-03	0.026	0.026	0.026	0.026	0.026	20,000
2023-10-02	0.029	0.029	0.028	0.028	0.028	30,000
2023-09-29	0.029	0.029	0.029	0.029	0.029	0
2023-09-28	0.029	0.029	0.029	0.029	0.029	0
2023-09-27	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 13 of 22 · 1,265 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.