Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.021	0.021	0.021	0.021	0.021	434,574
2025-08-18	0.023	0.023	0.020	0.020	0.020	55,500
2025-08-15	0.022	0.022	0.022	0.022	0.022	233,543
2025-08-14	0.022	0.022	0.019	0.019	0.019	221,403
2025-08-13	0.025	0.025	0.025	0.025	0.025	0
2025-08-12	0.025	0.025	0.025	0.025	0.025	227,500
2025-08-11	0.020	0.022	0.020	0.022	0.022	56,665
2025-08-08	0.022	0.022	0.022	0.022	0.022	0
2025-08-07	0.025	0.025	0.022	0.022	0.022	467,000
2025-08-06	0.026	0.026	0.026	0.026	0.026	3,465
2025-08-05	0.021	0.021	0.021	0.021	0.021	0
2025-08-04	0.018	0.021	0.018	0.021	0.021	40,723
2025-08-01	0.024	0.024	0.024	0.024	0.024	0
2025-07-31	0.028	0.028	0.024	0.024	0.024	1,826,395
2025-07-30	0.018	0.018	0.018	0.018	0.018	0
2025-07-29	0.024	0.024	0.018	0.018	0.018	83,000
2025-07-28	0.023	0.023	0.023	0.023	0.023	0
2025-07-25	0.023	0.023	0.023	0.023	0.023	25,000
2025-07-24	0.021	0.021	0.021	0.021	0.021	325,965
2025-07-23	0.021	0.021	0.021	0.021	0.021	0
2025-07-22	0.021	0.021	0.021	0.021	0.021	25,000
2025-07-21	0.025	0.025	0.025	0.025	0.025	0
2025-07-18	0.029	0.029	0.025	0.025	0.025	123,162
2025-07-17	0.033	0.033	0.025	0.031	0.031	1,334,962
2025-07-16	0.023	0.026	0.023	0.026	0.026	9,550
2025-07-15	0.023	0.023	0.023	0.023	0.023	7,578
2025-07-14	0.024	0.024	0.024	0.024	0.024	0
2025-07-11	0.019	0.024	0.017	0.024	0.024	326,405
2025-07-10	0.019	0.020	0.019	0.020	0.020	9,290
2025-07-09	0.018	0.019	0.018	0.018	0.018	476,606
2025-07-08	0.023	0.023	0.019	0.019	0.019	590,051
2025-07-07	0.022	0.024	0.021	0.024	0.024	218,314
2025-07-04	0.014	0.022	0.014	0.022	0.022	2,133,817
2025-07-03	0.014	0.014	0.014	0.014	0.014	1,611,329
2025-07-02	0.013	0.013	0.013	0.013	0.013	0
2025-07-01	0.013	0.013	0.013	0.013	0.013	355,076
2025-06-30	0.013	0.013	0.013	0.013	0.013	360,050
2025-06-27	0.014	0.014	0.014	0.014	0.014	0
2025-06-26	0.015	0.015	0.014	0.014	0.014	104,665
2025-06-25	0.014	0.015	0.013	0.014	0.014	307,630
2025-06-24	0.014	0.014	0.014	0.014	0.014	14,393
2025-06-23	0.017	0.017	0.015	0.015	0.015	79,567
2025-06-20	0.014	0.015	0.014	0.015	0.015	403,447
2025-06-19	0.015	0.015	0.015	0.015	0.015	348,665
2025-06-18	0.016	0.016	0.016	0.016	0.016	16,994
2025-06-17	0.016	0.016	0.016	0.016	0.016	0
2025-06-16	0.016	0.016	0.016	0.016	0.016	77,750
2025-06-13	0.016	0.016	0.016	0.016	0.016	0
2025-06-12	0.016	0.016	0.016	0.016	0.016	250,000
2025-06-11	0.016	0.016	0.015	0.015	0.015	1,486,084
2025-06-10	0.017	0.019	0.015	0.015	0.015	919,782
2025-06-06	0.019	0.019	0.018	0.018	0.018	174,262
2025-06-05	0.020	0.021	0.018	0.019	0.019	2,296,195
2025-06-04	0.016	0.018	0.016	0.018	0.018	719,107
2025-06-03	0.017	0.017	0.017	0.017	0.017	155,130
2025-06-02	0.020	0.020	0.017	0.017	0.017	231,000
2025-05-30	0.020	0.020	0.020	0.020	0.020	0
2025-05-29	0.019	0.020	0.019	0.020	0.020	49,000
2025-05-28	0.020	0.020	0.017	0.017	0.017	314,917
2025-05-27	0.018	0.020	0.017	0.020	0.020	208,928

← NewerPage 6 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.