Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.025	0.025	0.025	0.025	0.025	0
2022-10-12	0.026	0.026	0.025	0.025	0.025	46,033
2022-10-11	0.028	0.028	0.026	0.028	0.028	95,000
2022-10-10	0.028	0.028	0.028	0.028	0.028	0
2022-10-07	0.028	0.028	0.028	0.028	0.028	0
2022-10-06	0.027	0.028	0.027	0.028	0.028	121,390
2022-10-05	0.025	0.026	0.025	0.026	0.026	207,190
2022-10-04	0.028	0.028	0.028	0.028	0.028	0
2022-10-03	0.028	0.028	0.028	0.028	0.028	0
2022-09-30	0.028	0.028	0.028	0.028	0.028	0
2022-09-29	0.025	0.028	0.025	0.028	0.028	222,912
2022-09-28	0.028	0.028	0.028	0.028	0.028	25,404
2022-09-27	0.026	0.027	0.025	0.027	0.027	610,000
2022-09-26	0.027	0.027	0.026	0.026	0.026	603,504
2022-09-23	0.030	0.030	0.028	0.028	0.028	365,522
2022-09-21	0.028	0.028	0.028	0.028	0.028	0
2022-09-20	0.028	0.028	0.028	0.028	0.028	0
2022-09-19	0.028	0.028	0.028	0.028	0.028	559,249
2022-09-16	0.028	0.028	0.028	0.028	0.028	80,751
2022-09-15	0.030	0.030	0.030	0.030	0.030	49,016
2022-09-14	0.030	0.030	0.030	0.030	0.030	263,202
2022-09-13	0.030	0.031	0.030	0.030	0.030	473,422
2022-09-12	0.031	0.031	0.028	0.028	0.028	100,000
2022-09-09	0.029	0.029	0.027	0.027	0.027	139,644
2022-09-08	0.030	0.030	0.030	0.030	0.030	87,812
2022-09-07	0.030	0.030	0.030	0.030	0.030	0
2022-09-06	0.031	0.031	0.030	0.030	0.030	156,339
2022-09-05	0.030	0.030	0.030	0.030	0.030	0
2022-09-02	0.033	0.033	0.030	0.030	0.030	237,999
2022-09-01	0.036	0.036	0.036	0.036	0.036	40,000
2022-08-31	0.036	0.036	0.036	0.036	0.036	304,111
2022-08-30	0.030	0.030	0.030	0.030	0.030	0
2022-08-29	0.030	0.030	0.030	0.030	0.030	0
2022-08-26	0.030	0.030	0.030	0.030	0.030	38,242
2022-08-25	0.031	0.031	0.030	0.030	0.030	260,103
2022-08-24	0.031	0.031	0.031	0.031	0.031	0
2022-08-23	0.031	0.031	0.031	0.031	0.031	0
2022-08-22	0.031	0.031	0.031	0.031	0.031	0
2022-08-19	0.031	0.031	0.031	0.031	0.031	0
2022-08-18	0.031	0.031	0.031	0.031	0.031	0
2022-08-17	0.034	0.034	0.031	0.031	0.031	315,459
2022-08-16	0.032	0.032	0.032	0.032	0.032	0
2022-08-15	0.032	0.032	0.032	0.032	0.032	0
2022-08-12	0.032	0.032	0.032	0.032	0.032	30,000
2022-08-11	0.031	0.031	0.031	0.031	0.031	30,000
2022-08-10	0.033	0.033	0.032	0.032	0.032	100,000
2022-08-09	0.033	0.033	0.033	0.033	0.033	0
2022-08-08	0.033	0.033	0.033	0.033	0.033	0
2022-08-05	0.033	0.033	0.033	0.033	0.033	43,000
2022-08-04	0.034	0.034	0.034	0.034	0.034	16,100
2022-08-03	0.033	0.034	0.033	0.034	0.034	37,000
2022-08-02	0.030	0.030	0.030	0.030	0.030	0
2022-08-01	0.030	0.030	0.030	0.030	0.030	0
2022-07-29	0.030	0.030	0.030	0.030	0.030	0
2022-07-28	0.030	0.030	0.030	0.030	0.030	0
2022-07-27	0.030	0.030	0.030	0.030	0.030	0
2022-07-26	0.030	0.030	0.030	0.030	0.030	57,016
2022-07-25	0.029	0.029	0.029	0.029	0.029	0
2022-07-22	0.029	0.029	0.029	0.029	0.029	8,827
2022-07-21	0.028	0.029	0.028	0.029	0.029	117,739

← NewerPage 18 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.