Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.018	0.018	0.018	0.018	0.018	21,607
2024-11-27	0.018	0.018	0.017	0.017	0.017	558,209
2024-11-26	0.016	0.018	0.016	0.018	0.018	305,299
2024-11-25	0.017	0.017	0.016	0.016	0.016	735,294
2024-11-22	0.017	0.017	0.017	0.017	0.017	35,999
2024-11-21	0.017	0.017	0.017	0.017	0.017	0
2024-11-20	0.017	0.017	0.017	0.017	0.017	80,000
2024-11-19	0.017	0.017	0.017	0.017	0.017	561,214
2024-11-18	0.018	0.018	0.018	0.018	0.018	20,186
2024-11-15	0.016	0.018	0.016	0.018	0.018	857,903
2024-11-14	0.016	0.016	0.016	0.016	0.016	1,046,170
2024-11-13	0.016	0.016	0.016	0.016	0.016	32,784
2024-11-12	0.014	0.016	0.014	0.015	0.015	1,096,098
2024-11-11	0.014	0.014	0.013	0.014	0.014	264,867
2024-11-08	0.015	0.015	0.014	0.014	0.014	262,648
2024-11-07	0.014	0.015	0.014	0.014	0.014	834,618
2024-11-06	0.014	0.014	0.014	0.014	0.014	421,578
2024-11-05	0.014	0.014	0.014	0.014	0.014	250,000
2024-11-04	0.014	0.014	0.014	0.014	0.014	607,931
2024-11-01	0.015	0.015	0.014	0.014	0.014	234,039
2024-10-31	0.015	0.015	0.015	0.015	0.015	1,860,908
2024-10-30	0.016	0.016	0.013	0.015	0.015	5,857,349
2024-10-29	0.018	0.018	0.017	0.018	0.018	2,103,782
2024-10-28	0.024	0.024	0.021	0.021	0.021	280,668
2024-10-25	0.029	0.030	0.024	0.025	0.025	581,278
2024-10-24	0.029	0.030	0.028	0.028	0.028	224,356
2024-10-23	0.027	0.027	0.027	0.027	0.027	0
2024-10-22	0.026	0.027	0.026	0.027	0.027	80,813
2024-10-21	0.024	0.024	0.024	0.024	0.024	0
2024-10-18	0.025	0.026	0.024	0.024	0.024	1,260,192
2024-10-17	0.029	0.029	0.028	0.029	0.029	59,506
2024-10-16	0.025	0.027	0.025	0.027	0.027	55,000
2024-10-15	0.027	0.027	0.023	0.023	0.023	403,687
2024-10-14	0.025	0.027	0.025	0.027	0.027	250,000
2024-10-11	0.030	0.030	0.030	0.030	0.030	0
2024-10-10	0.030	0.030	0.030	0.030	0.030	0
2024-10-09	0.030	0.030	0.030	0.030	0.030	0
2024-10-08	0.030	0.030	0.030	0.030	0.030	68,053
2024-10-07	0.030	0.030	0.030	0.030	0.030	0
2024-10-04	0.030	0.030	0.030	0.030	0.030	0
2024-10-03	0.028	0.030	0.028	0.030	0.030	58,753
2024-10-02	0.027	0.027	0.027	0.027	0.027	68,053
2024-10-01	0.028	0.028	0.028	0.028	0.028	0
2024-09-30	0.028	0.028	0.028	0.028	0.028	0
2024-09-27	0.028	0.028	0.028	0.028	0.028	58,753
2024-09-26	0.030	0.030	0.030	0.030	0.030	0
2024-09-25	0.030	0.030	0.030	0.030	0.030	0
2024-09-24	0.030	0.030	0.030	0.030	0.030	16,668
2024-09-23	0.030	0.030	0.030	0.030	0.030	0
2024-09-20	0.030	0.030	0.030	0.030	0.030	0
2024-09-19	0.029	0.030	0.029	0.030	0.030	228,382
2024-09-18	0.029	0.030	0.029	0.030	0.030	95,785
2024-09-17	0.029	0.029	0.029	0.029	0.029	0
2024-09-16	0.029	0.029	0.029	0.029	0.029	330,000
2024-09-13	0.031	0.031	0.030	0.030	0.030	24,843
2024-09-12	0.031	0.031	0.031	0.031	0.031	20,468
2024-09-11	0.031	0.031	0.031	0.031	0.031	27,028
2024-09-10	0.029	0.029	0.029	0.029	0.029	0
2024-09-09	0.029	0.029	0.029	0.029	0.029	0
2024-09-06	0.031	0.031	0.029	0.029	0.029	119,021

← NewerPage 9 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.