Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.017	0.017	0.016	0.017	0.017	207,527
2025-11-10	0.018	0.018	0.018	0.018	0.018	11,168
2025-11-07	0.018	0.018	0.018	0.018	0.018	27,780
2025-11-06	0.018	0.018	0.018	0.018	0.018	25,000
2025-11-05	0.018	0.018	0.018	0.018	0.018	0
2025-11-04	0.018	0.018	0.018	0.018	0.018	0
2025-11-03	0.018	0.018	0.018	0.018	0.018	0
2025-10-31	0.018	0.018	0.018	0.018	0.018	20,364
2025-10-30	0.016	0.016	0.016	0.016	0.016	15,000
2025-10-29	0.017	0.017	0.017	0.017	0.017	0
2025-10-28	0.017	0.017	0.017	0.017	0.017	0
2025-10-27	0.019	0.019	0.016	0.017	0.017	174,012
2025-10-24	0.018	0.018	0.018	0.018	0.018	29,261
2025-10-23	0.017	0.017	0.017	0.017	0.017	0
2025-10-22	0.017	0.017	0.017	0.017	0.017	62,819
2025-10-21	0.018	0.018	0.018	0.018	0.018	0
2025-10-20	0.018	0.018	0.018	0.018	0.018	28,300
2025-10-17	0.018	0.018	0.018	0.018	0.018	0
2025-10-16	0.018	0.018	0.017	0.018	0.018	74,049
2025-10-15	0.018	0.018	0.018	0.018	0.018	73,737
2025-10-14	0.017	0.018	0.017	0.018	0.018	191,364
2025-10-13	0.018	0.019	0.017	0.017	0.017	320,000
2025-10-10	0.017	0.018	0.017	0.018	0.018	23,847
2025-10-09	0.020	0.020	0.020	0.020	0.020	0
2025-10-08	0.020	0.020	0.020	0.020	0.020	60,000
2025-10-07	0.016	0.018	0.016	0.018	0.018	186,996
2025-10-06	0.016	0.016	0.016	0.016	0.016	100,082
2025-10-03	0.020	0.020	0.020	0.020	0.020	50,000
2025-10-02	0.017	0.017	0.017	0.017	0.017	0
2025-10-01	0.017	0.018	0.017	0.017	0.017	248,880
2025-09-30	0.018	0.018	0.016	0.016	0.016	313,469
2025-09-29	0.018	0.018	0.018	0.018	0.018	2,500
2025-09-26	0.019	0.019	0.018	0.018	0.018	259,184
2025-09-25	0.017	0.018	0.017	0.018	0.018	217,920
2025-09-24	0.018	0.018	0.015	0.017	0.017	911,560
2025-09-23	0.018	0.018	0.018	0.018	0.018	0
2025-09-22	0.018	0.019	0.018	0.018	0.018	754,575
2025-09-19	0.019	0.019	0.019	0.019	0.019	0
2025-09-18	0.019	0.019	0.019	0.019	0.019	45,775
2025-09-17	0.019	0.019	0.018	0.018	0.018	355,917
2025-09-16	0.018	0.020	0.018	0.018	0.018	130,584
2025-09-15	0.020	0.020	0.020	0.020	0.020	108,179
2025-09-12	0.022	0.022	0.022	0.022	0.022	55,889
2025-09-11	0.019	0.021	0.019	0.021	0.021	573,612
2025-09-10	0.019	0.019	0.019	0.019	0.019	0
2025-09-09	0.019	0.019	0.019	0.019	0.019	0
2025-09-08	0.017	0.019	0.017	0.019	0.019	25,896
2025-09-05	0.016	0.020	0.016	0.020	0.020	21,576
2025-09-04	0.020	0.020	0.020	0.020	0.020	0
2025-09-03	0.019	0.020	0.018	0.020	0.020	139,682
2025-09-02	0.019	0.019	0.019	0.019	0.019	26,500
2025-09-01	0.018	0.018	0.018	0.018	0.018	324,160
2025-08-29	0.020	0.020	0.020	0.020	0.020	4,700
2025-08-28	0.018	0.018	0.018	0.018	0.018	13,988
2025-08-27	0.020	0.020	0.020	0.020	0.020	30,744
2025-08-26	0.021	0.021	0.020	0.020	0.020	20,000
2025-08-25	0.021	0.021	0.021	0.021	0.021	0
2025-08-22	0.021	0.021	0.021	0.021	0.021	123,162
2025-08-21	0.021	0.021	0.021	0.021	0.021	0
2025-08-20	0.021	0.021	0.021	0.021	0.021	4,965

← NewerPage 5 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.