Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.016	0.017	0.016	0.017	0.017	931,574
2025-02-25	0.017	0.017	0.017	0.017	0.017	33,920
2025-02-24	0.017	0.017	0.017	0.017	0.017	76,386
2025-02-21	0.016	0.017	0.016	0.017	0.017	151,500
2025-02-20	0.016	0.016	0.016	0.016	0.016	0
2025-02-19	0.016	0.016	0.016	0.016	0.016	34,750
2025-02-18	0.016	0.016	0.016	0.016	0.016	0
2025-02-17	0.016	0.016	0.016	0.016	0.016	304,000
2025-02-14	0.015	0.015	0.015	0.015	0.015	100,000
2025-02-13	0.017	0.017	0.015	0.015	0.015	528,309
2025-02-12	0.016	0.017	0.016	0.017	0.017	1,087,650
2025-02-11	0.016	0.016	0.016	0.016	0.016	226,000
2025-02-10	0.017	0.017	0.016	0.016	0.016	337,321
2025-02-07	0.017	0.017	0.015	0.017	0.017	398,749
2025-02-06	0.015	0.017	0.015	0.016	0.016	4,461,645
2025-02-05	0.014	0.015	0.014	0.015	0.015	3,756,672
2025-02-04	0.013	0.013	0.013	0.013	0.013	4
2025-02-03	0.013	0.013	0.013	0.013	0.013	146,500
2025-01-31	0.013	0.013	0.013	0.013	0.013	225,267
2025-01-30	0.014	0.015	0.014	0.014	0.014	3,961,609
2025-01-29	0.015	0.015	0.015	0.015	0.015	0
2025-01-28	0.015	0.015	0.015	0.015	0.015	0
2025-01-24	0.015	0.015	0.015	0.015	0.015	137,214
2025-01-23	0.015	0.015	0.015	0.015	0.015	0
2025-01-22	0.015	0.015	0.015	0.015	0.015	128,400
2025-01-21	0.015	0.015	0.015	0.015	0.015	292,428
2025-01-20	0.015	0.015	0.015	0.015	0.015	144,476
2025-01-17	0.015	0.015	0.015	0.015	0.015	10,000
2025-01-16	0.015	0.015	0.015	0.015	0.015	0
2025-01-15	0.015	0.015	0.015	0.015	0.015	0
2025-01-14	0.015	0.015	0.015	0.015	0.015	0
2025-01-13	0.015	0.015	0.015	0.015	0.015	0
2025-01-10	0.015	0.015	0.015	0.015	0.015	10,000
2025-01-09	0.014	0.015	0.014	0.015	0.015	945,924
2025-01-08	0.014	0.015	0.014	0.015	0.015	30,000
2025-01-07	0.016	0.016	0.016	0.016	0.016	1,097,736
2025-01-06	0.014	0.015	0.014	0.015	0.015	864,480
2025-01-03	0.016	0.016	0.016	0.016	0.016	122,000
2025-01-02	0.015	0.016	0.015	0.016	0.016	346,981
2024-12-31	0.016	0.016	0.016	0.016	0.016	0
2024-12-30	0.016	0.016	0.016	0.016	0.016	547,725
2024-12-27	0.018	0.018	0.017	0.017	0.017	327,237
2024-12-24	0.015	0.015	0.015	0.015	0.015	71,428
2024-12-23	0.015	0.015	0.015	0.015	0.015	427,848
2024-12-20	0.015	0.015	0.015	0.015	0.015	250,000
2024-12-19	0.014	0.016	0.014	0.015	0.015	379,235
2024-12-18	0.015	0.015	0.014	0.014	0.014	156,549
2024-12-17	0.016	0.016	0.014	0.015	0.015	390,338
2024-12-16	0.015	0.016	0.015	0.016	0.016	526,325
2024-12-13	0.016	0.016	0.016	0.016	0.016	0
2024-12-12	0.019	0.019	0.016	0.016	0.016	520,358
2024-12-11	0.016	0.016	0.016	0.016	0.016	0
2024-12-10	0.016	0.016	0.016	0.016	0.016	627,632
2024-12-09	0.016	0.016	0.015	0.015	0.015	1,734,042
2024-12-06	0.017	0.017	0.017	0.017	0.017	104,898
2024-12-05	0.017	0.017	0.017	0.017	0.017	0
2024-12-04	0.017	0.017	0.017	0.017	0.017	12,651
2024-12-03	0.017	0.017	0.017	0.017	0.017	31,118
2024-12-02	0.017	0.017	0.017	0.017	0.017	68,882
2024-11-29	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 8 of 22 · 1,271 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.