Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.033	0.033	0.033	0.033	0.033	10,000
2023-01-09	0.034	0.034	0.033	0.033	0.033	52,170
2023-01-06	0.034	0.034	0.034	0.034	0.034	0
2023-01-05	0.035	0.035	0.034	0.034	0.034	15,384
2023-01-04	0.035	0.035	0.035	0.035	0.035	0
2023-01-03	0.035	0.035	0.035	0.035	0.035	0
2022-12-30	0.035	0.035	0.035	0.035	0.035	0
2022-12-29	0.035	0.035	0.035	0.035	0.035	25,000
2022-12-28	0.034	0.034	0.034	0.034	0.034	0
2022-12-23	0.034	0.034	0.034	0.034	0.034	0
2022-12-22	0.034	0.034	0.034	0.034	0.034	0
2022-12-21	0.034	0.034	0.034	0.034	0.034	50,000
2022-12-20	0.034	0.034	0.034	0.034	0.034	0
2022-12-19	0.034	0.034	0.034	0.034	0.034	100,000
2022-12-16	0.035	0.035	0.035	0.035	0.035	160,000
2022-12-15	0.040	0.040	0.040	0.040	0.040	0
2022-12-14	0.040	0.040	0.040	0.040	0.040	0
2022-12-13	0.040	0.040	0.040	0.040	0.040	0
2022-12-12	0.043	0.043	0.040	0.040	0.040	57,907
2022-12-09	0.045	0.045	0.045	0.045	0.045	0
2022-12-08	0.045	0.045	0.045	0.045	0.045	0
2022-12-07	0.045	0.045	0.045	0.045	0.045	0
2022-12-06	0.045	0.045	0.045	0.045	0.045	0
2022-12-05	0.045	0.045	0.045	0.045	0.045	126,000
2022-12-02	0.045	0.045	0.045	0.045	0.045	0
2022-12-01	0.045	0.045	0.045	0.045	0.045	20,000
2022-11-30	0.045	0.045	0.045	0.045	0.045	0
2022-11-29	0.045	0.045	0.045	0.045	0.045	100,000
2022-11-28	0.046	0.046	0.046	0.046	0.046	0
2022-11-25	0.046	0.046	0.046	0.046	0.046	0
2022-11-24	0.046	0.046	0.046	0.046	0.046	0
2022-11-23	0.045	0.046	0.045	0.046	0.046	316,000
2022-11-22	0.043	0.043	0.043	0.043	0.043	164,869
2022-11-21	0.042	0.042	0.042	0.042	0.042	0
2022-11-18	0.042	0.042	0.042	0.042	0.042	0
2022-11-17	0.046	0.046	0.042	0.042	0.042	180,300
2022-11-16	0.045	0.048	0.045	0.046	0.046	185,578
2022-11-15	0.038	0.042	0.038	0.042	0.042	1,222,883
2022-11-14	0.038	0.038	0.038	0.038	0.038	0
2022-11-11	0.035	0.038	0.035	0.038	0.038	470,471
2022-11-10	0.033	0.033	0.033	0.033	0.033	265,840
2022-11-09	0.034	0.035	0.034	0.034	0.034	283,921
2022-11-08	0.032	0.035	0.032	0.035	0.035	194,079
2022-11-07	0.032	0.032	0.032	0.032	0.032	200,000
2022-11-04	0.028	0.030	0.028	0.030	0.030	1,987,318
2022-11-03	0.026	0.026	0.026	0.026	0.026	0
2022-11-02	0.026	0.026	0.026	0.026	0.026	0
2022-11-01	0.026	0.026	0.026	0.026	0.026	4,000
2022-10-31	0.026	0.026	0.026	0.026	0.026	0
2022-10-28	0.026	0.026	0.026	0.026	0.026	30,000
2022-10-27	0.025	0.025	0.025	0.025	0.025	0
2022-10-26	0.025	0.025	0.025	0.025	0.025	0
2022-10-25	0.025	0.025	0.025	0.025	0.025	0
2022-10-24	0.025	0.025	0.025	0.025	0.025	200,000
2022-10-21	0.026	0.026	0.026	0.026	0.026	0
2022-10-20	0.026	0.026	0.026	0.026	0.026	727,540
2022-10-19	0.025	0.025	0.023	0.023	0.023	41,744
2022-10-18	0.025	0.025	0.023	0.023	0.023	1,164,999
2022-10-17	0.025	0.025	0.025	0.025	0.025	402,533
2022-10-14	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 17 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.