Energy World Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.012	0.012	0.010	0.010	0.010	1,721,595
2024-05-07	0.012	0.012	0.012	0.012	0.012	10,314
2024-05-06	0.012	0.012	0.012	0.012	0.012	140,968
2024-05-03	0.011	0.012	0.011	0.012	0.012	130,200
2024-05-02	0.011	0.011	0.011	0.011	0.011	20,000
2024-04-26	0.012	0.013	0.012	0.013	0.013	128,706
2024-04-23	0.011	0.012	0.011	0.012	0.012	344,672
2024-04-22	0.011	0.011	0.011	0.011	0.011	515,999
2024-04-19	0.011	0.011	0.011	0.011	0.011	822,452
2024-04-18	0.012	0.012	0.011	0.011	0.011	1,592,730
2024-04-17	0.012	0.013	0.011	0.012	0.012	1,484,497
2024-04-16	0.014	0.014	0.013	0.013	0.013	804,564
2024-04-15	0.015	0.015	0.015	0.015	0.015	32,712
2024-04-12	0.015	0.015	0.015	0.015	0.015	481,894
2024-04-11	0.014	0.015	0.013	0.015	0.015	647,782
2024-04-10	0.013	0.013	0.013	0.013	0.013	196,421
2024-04-09	0.012	0.013	0.012	0.013	0.013	168,881
2024-04-08	0.014	0.014	0.012	0.012	0.012	923,341
2024-04-05	0.013	0.014	0.013	0.013	0.013	601,838
2024-04-04	0.015	0.015	0.015	0.015	0.015	212,222
2024-04-03	0.014	0.015	0.013	0.015	0.015	873,916
2024-04-02	0.016	0.016	0.014	0.015	0.015	605,949
2024-03-27	0.016	0.016	0.015	0.016	0.016	173,667
2024-03-26	0.016	0.017	0.016	0.016	0.016	10,628
2024-03-25	0.017	0.017	0.016	0.016	0.016	170,528
2024-03-22	0.017	0.018	0.017	0.018	0.018	60,846
2024-03-21	0.018	0.018	0.017	0.017	0.017	1,556
2024-03-20	0.016	0.017	0.016	0.017	0.017	499,999
2024-03-19	0.016	0.016	0.015	0.016	0.016	353,549
2024-03-18	0.016	0.016	0.016	0.016	0.016	1,230
2024-03-15	0.015	0.016	0.015	0.016	0.016	144,256
2024-03-14	0.015	0.015	0.015	0.015	0.015	200,000
2024-03-12	0.015	0.015	0.014	0.014	0.014	1,977,393
2024-03-11	0.015	0.015	0.014	0.014	0.014	32,670
2024-03-08	0.015	0.016	0.015	0.015	0.015	354,505
2024-03-07	0.015	0.016	0.015	0.016	0.016	169,512
2024-03-06	0.017	0.017	0.015	0.016	0.016	443,740
2024-03-05	0.016	0.017	0.014	0.017	0.017	4,982,149
2024-03-04	0.018	0.018	0.018	0.018	0.018	7,500
2024-03-01	0.017	0.017	0.017	0.017	0.017	7,500
2024-02-29	0.016	0.016	0.016	0.016	0.016	1,444
2024-02-28	0.017	0.017	0.016	0.016	0.016	49,800
2024-02-27	0.016	0.017	0.016	0.017	0.017	20,161
2024-02-26	0.018	0.018	0.016	0.016	0.016	136,850
2024-02-23	0.016	0.018	0.015	0.018	0.018	4,321,107
2024-02-22	0.018	0.018	0.016	0.016	0.016	192,342
2024-02-21	0.017	0.018	0.017	0.018	0.018	9,446
2024-02-20	0.016	0.016	0.016	0.016	0.016	11,201
2024-02-19	0.018	0.018	0.016	0.016	0.016	1,248,518
2024-02-16	0.018	0.018	0.018	0.018	0.018	19,262
2024-02-15	0.018	0.018	0.017	0.017	0.017	406,353
2024-02-14	0.015	0.017	0.015	0.017	0.017	751,346
2024-02-13	0.017	0.017	0.016	0.016	0.016	2,089,739
2024-02-12	0.016	0.017	0.016	0.016	0.016	766,113
2024-02-09	0.016	0.016	0.016	0.016	0.016	36,720
2024-02-08	0.017	0.018	0.017	0.017	0.017	398,291
2024-02-06	0.016	0.017	0.015	0.015	0.015	38,651
2024-02-02	0.018	0.018	0.015	0.015	0.015	2,750,611
2024-02-01	0.018	0.018	0.018	0.018	0.018	200,000
2024-01-31	0.018	0.018	0.018	0.018	0.018	500,000

← NewerPage 11 of 18 · 1,078 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.