Energy World Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.019	0.019	0.018	0.018	0.018	9,921
2024-01-29	0.020	0.020	0.018	0.018	0.018	300,641
2024-01-25	0.019	0.020	0.019	0.020	0.020	296
2024-01-24	0.020	0.020	0.019	0.019	0.019	20,041
2024-01-23	0.020	0.020	0.019	0.019	0.019	5,000
2024-01-22	0.021	0.021	0.017	0.019	0.019	1,279,790
2024-01-19	0.021	0.022	0.020	0.022	0.022	737,440
2024-01-18	0.024	0.024	0.021	0.021	0.021	477,250
2024-01-17	0.023	0.023	0.023	0.023	0.023	200,000
2024-01-16	0.023	0.023	0.023	0.023	0.023	280,000
2024-01-15	0.024	0.024	0.023	0.023	0.023	225,203
2024-01-12	0.024	0.024	0.024	0.024	0.024	147,706
2024-01-11	0.024	0.024	0.024	0.024	0.024	164
2024-01-10	0.023	0.024	0.023	0.024	0.024	188,406
2024-01-09	0.023	0.023	0.022	0.022	0.022	625,269
2024-01-08	0.024	0.024	0.023	0.023	0.023	229,378
2024-01-05	0.025	0.025	0.023	0.023	0.023	88,052
2024-01-04	0.024	0.025	0.024	0.025	0.025	156,530
2024-01-03	0.026	0.026	0.023	0.023	0.023	1,316,206
2024-01-02	0.027	0.027	0.025	0.026	0.026	1,883,797
2023-12-29	0.026	0.027	0.026	0.027	0.027	28,400
2023-12-28	0.026	0.027	0.026	0.027	0.027	202,487
2023-12-27	0.026	0.026	0.026	0.026	0.026	3,059
2023-12-22	0.025	0.025	0.025	0.025	0.025	80,643
2023-12-21	0.025	0.025	0.025	0.025	0.025	31,780
2023-12-20	0.026	0.026	0.025	0.025	0.025	550,000
2023-12-19	0.025	0.025	0.025	0.025	0.025	212,384
2023-12-18	0.022	0.026	0.022	0.024	0.024	506,246
2023-12-15	0.025	0.026	0.024	0.025	0.025	1,977,991
2023-12-14	0.021	0.021	0.020	0.020	0.020	103,710
2023-12-13	0.020	0.021	0.020	0.021	0.021	109,941
2023-12-12	0.020	0.020	0.020	0.020	0.020	5,025,000
2023-12-11	0.020	0.021	0.020	0.020	0.020	412,647
2023-12-08	0.018	0.020	0.018	0.020	0.020	1,269,536
2023-12-07	0.015	0.018	0.015	0.018	0.018	4,964,934
2023-12-06	0.016	0.017	0.015	0.015	0.015	1,275,034
2023-12-05	0.017	0.017	0.015	0.015	0.015	1,469,205
2023-12-04	0.016	0.016	0.015	0.015	0.015	985,015
2023-12-01	0.016	0.016	0.015	0.015	0.015	2,141,710
2023-11-30	0.020	0.020	0.015	0.015	0.015	2,709,104
2023-11-29	0.021	0.021	0.020	0.020	0.020	560,116
2023-11-28	0.021	0.021	0.020	0.021	0.021	1,026,953
2023-11-27	0.023	0.023	0.022	0.022	0.022	298,292
2023-11-23	0.024	0.024	0.023	0.023	0.023	268,006
2023-11-22	0.024	0.024	0.022	0.022	0.022	156,305
2023-11-21	0.025	0.027	0.024	0.024	0.024	580,623
2023-11-20	0.027	0.027	0.024	0.024	0.024	566,522
2023-11-17	0.026	0.026	0.023	0.026	0.026	569,303
2023-11-16	0.028	0.028	0.026	0.026	0.026	499,399
2023-11-15	0.029	0.029	0.027	0.027	0.027	273,600
2023-11-14	0.027	0.027	0.026	0.026	0.026	273,209
2023-11-13	0.027	0.027	0.027	0.027	0.027	201,372
2023-11-09	0.029	0.030	0.029	0.029	0.029	211,590
2023-11-08	0.029	0.029	0.027	0.027	0.027	108,004
2023-11-07	0.029	0.029	0.028	0.028	0.028	21,360
2023-11-06	0.029	0.030	0.026	0.029	0.029	1,061,616
2023-11-03	0.027	0.029	0.027	0.029	0.029	140,911
2023-11-02	0.026	0.026	0.026	0.026	0.026	210,400
2023-11-01	0.028	0.028	0.026	0.026	0.026	2,675,478
2023-10-31	0.029	0.030	0.028	0.028	0.028	53,715

← NewerPage 12 of 19 · 1,082 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.