Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.016	0.016	0.016	0.016	0.016	0
2025-05-23	0.015	0.018	0.015	0.016	0.016	328,634
2025-05-22	0.018	0.018	0.016	0.016	0.016	1,303,091
2025-05-21	0.017	0.018	0.017	0.018	0.018	18,387
2025-05-20	0.017	0.017	0.017	0.017	0.017	32,351
2025-05-19	0.016	0.017	0.016	0.017	0.017	89,949
2025-05-16	0.018	0.018	0.018	0.018	0.018	38,152
2025-05-15	0.016	0.016	0.016	0.016	0.016	10,000
2025-05-14	0.018	0.018	0.015	0.016	0.016	481,246
2025-05-13	0.018	0.019	0.018	0.018	0.018	74,046
2025-05-12	0.017	0.018	0.016	0.018	0.018	31,852
2025-05-09	0.016	0.018	0.015	0.018	0.018	171,350
2025-05-08	0.019	0.019	0.019	0.019	0.019	0
2025-05-07	0.019	0.019	0.019	0.019	0.019	0
2025-05-06	0.019	0.019	0.019	0.019	0.019	0
2025-05-05	0.019	0.019	0.019	0.019	0.019	51,441
2025-05-02	0.019	0.019	0.017	0.017	0.017	182,127
2025-05-01	0.017	0.017	0.017	0.017	0.017	0
2025-04-30	0.017	0.017	0.017	0.017	0.017	0
2025-04-29	0.019	0.019	0.017	0.017	0.017	73,960
2025-04-28	0.022	0.022	0.016	0.017	0.017	531,988
2025-04-24	0.019	0.019	0.019	0.019	0.019	50,000
2025-04-23	0.021	0.021	0.021	0.021	0.021	0
2025-04-22	0.020	0.021	0.015	0.021	0.021	201,261
2025-04-17	0.021	0.022	0.019	0.022	0.022	141,398
2025-04-16	0.021	0.021	0.021	0.021	0.021	108,058
2025-04-15	0.021	0.021	0.019	0.019	0.019	411,267
2025-04-14	0.021	0.021	0.021	0.021	0.021	0
2025-04-11	0.022	0.023	0.019	0.021	0.021	833,238
2025-04-10	0.024	0.024	0.024	0.024	0.024	453,000
2025-04-09	0.027	0.028	0.022	0.025	0.025	970,051
2025-04-08	0.028	0.028	0.027	0.027	0.027	220,242
2025-04-07	0.024	0.028	0.024	0.028	0.028	463,354
2025-04-04	0.024	0.026	0.024	0.026	0.026	206,104
2025-04-03	0.026	0.026	0.022	0.024	0.024	442,707
2025-04-02	0.026	0.026	0.026	0.026	0.026	0
2025-04-01	0.026	0.026	0.026	0.026	0.026	0
2025-03-31	0.024	0.026	0.024	0.026	0.026	108,639
2025-03-28	0.021	0.023	0.021	0.021	0.021	123,569
2025-03-27	0.025	0.025	0.023	0.023	0.023	59,261
2025-03-26	0.023	0.023	0.023	0.023	0.023	0
2025-03-25	0.023	0.023	0.020	0.023	0.023	230,313
2025-03-24	0.028	0.028	0.023	0.023	0.023	1,473,722
2025-03-21	0.036	0.036	0.024	0.030	0.030	453,432
2025-03-20	0.020	0.041	0.020	0.040	0.040	1,022,392
2025-03-19	0.017	0.018	0.017	0.018	0.018	602,624
2025-03-18	0.015	0.016	0.014	0.015	0.015	2,465,352
2025-03-17	0.010	0.016	0.010	0.014	0.014	2,798,034
2025-03-14	0.010	0.010	0.008	0.008	0.008	3,850,029
2025-03-13	0.012	0.012	0.010	0.011	0.011	2,660,950
2025-03-12	0.013	0.013	0.011	0.012	0.012	1,829,572
2025-03-11	0.014	0.015	0.014	0.015	0.015	81,106
2025-03-10	0.014	0.015	0.014	0.015	0.015	95,000
2025-03-07	0.014	0.016	0.014	0.016	0.016	391,689
2025-03-06	0.013	0.013	0.012	0.012	0.012	860,333
2025-03-05	0.014	0.014	0.012	0.012	0.012	214,418
2025-03-04	0.016	0.016	0.015	0.015	0.015	52,500
2025-03-03	0.016	0.016	0.016	0.016	0.016	22,743
2025-02-28	0.015	0.015	0.014	0.014	0.014	391,847
2025-02-27	0.015	0.016	0.015	0.015	0.015	292,024

← NewerPage 7 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.