Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.030	0.030	0.030	0.030	0.030	27,000
2022-07-19	0.030	0.030	0.029	0.029	0.029	38,501
2022-07-18	0.030	0.030	0.030	0.030	0.030	32,500
2022-07-15	0.030	0.030	0.030	0.030	0.030	0
2022-07-14	0.030	0.030	0.030	0.030	0.030	153,129
2022-07-13	0.028	0.028	0.028	0.028	0.028	0
2022-07-12	0.028	0.028	0.028	0.028	0.028	0
2022-07-11	0.028	0.028	0.028	0.028	0.028	0
2022-07-08	0.028	0.028	0.028	0.028	0.028	0
2022-07-07	0.028	0.028	0.028	0.028	0.028	0
2022-07-06	0.028	0.028	0.028	0.028	0.028	0
2022-07-05	0.028	0.029	0.028	0.028	0.028	100,156
2022-07-04	0.028	0.028	0.028	0.028	0.028	0
2022-07-01	0.028	0.028	0.028	0.028	0.028	0
2022-06-30	0.028	0.028	0.026	0.028	0.028	177,390
2022-06-29	0.028	0.028	0.028	0.028	0.028	130,612
2022-06-28	0.029	0.029	0.029	0.029	0.029	0
2022-06-27	0.029	0.029	0.026	0.029	0.029	474,053
2022-06-24	0.030	0.030	0.030	0.030	0.030	239,627
2022-06-23	0.028	0.028	0.028	0.028	0.028	41,000
2022-06-22	0.029	0.029	0.028	0.028	0.028	350,000
2022-06-21	0.030	0.030	0.028	0.030	0.030	73,058
2022-06-20	0.028	0.030	0.028	0.030	0.030	120,236
2022-06-17	0.031	0.031	0.031	0.031	0.031	0
2022-06-16	0.031	0.031	0.031	0.031	0.031	0
2022-06-15	0.030	0.031	0.029	0.031	0.031	75,000
2022-06-14	0.028	0.032	0.028	0.032	0.032	47,000
2022-06-10	0.030	0.031	0.030	0.030	0.030	84,665
2022-06-09	0.030	0.030	0.030	0.030	0.030	515,435
2022-06-08	0.030	0.030	0.030	0.030	0.030	599
2022-06-07	0.030	0.030	0.030	0.030	0.030	200,000
2022-06-06	0.031	0.031	0.031	0.031	0.031	375,000
2022-06-03	0.031	0.031	0.031	0.031	0.031	100,000
2022-06-02	0.031	0.031	0.031	0.031	0.031	26,516
2022-06-01	0.031	0.034	0.031	0.034	0.034	40,000
2022-05-31	0.034	0.034	0.034	0.034	0.034	0
2022-05-30	0.034	0.034	0.034	0.034	0.034	0
2022-05-27	0.034	0.034	0.034	0.034	0.034	50,000
2022-05-26	0.035	0.035	0.035	0.035	0.035	0
2022-05-25	0.035	0.035	0.035	0.035	0.035	0
2022-05-24	0.035	0.035	0.035	0.035	0.035	0
2022-05-23	0.035	0.035	0.035	0.035	0.035	23,376
2022-05-20	0.036	0.036	0.036	0.036	0.036	7,000
2022-05-19	0.035	0.035	0.035	0.035	0.035	7,867
2022-05-18	0.034	0.034	0.034	0.034	0.034	60,000
2022-05-17	0.033	0.034	0.033	0.033	0.033	410,000
2022-05-16	0.030	0.030	0.030	0.030	0.030	26,000
2022-05-13	0.032	0.032	0.030	0.030	0.030	188,352
2022-05-12	0.032	0.032	0.032	0.032	0.032	260,825
2022-05-11	0.033	0.033	0.033	0.033	0.033	0
2022-05-10	0.031	0.033	0.031	0.033	0.033	334,900
2022-05-09	0.032	0.032	0.031	0.032	0.032	121,026
2022-05-06	0.034	0.034	0.034	0.034	0.034	66,126
2022-05-05	0.035	0.035	0.035	0.035	0.035	0
2022-05-04	0.035	0.035	0.035	0.035	0.035	89,167
2022-05-03	0.035	0.035	0.035	0.035	0.035	10,833
2022-05-02	0.035	0.035	0.035	0.035	0.035	0
2022-04-29	0.035	0.035	0.035	0.035	0.035	0
2022-04-28	0.031	0.035	0.031	0.035	0.035	487,443
2022-04-27	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 19 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.