Energy World Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.030	0.030	0.028	0.029	0.029	510,948
2023-10-27	0.028	0.028	0.027	0.028	0.028	360,362
2023-10-26	0.030	0.030	0.029	0.029	0.029	132,491
2023-10-25	0.028	0.028	0.027	0.028	0.028	433,023
2023-10-24	0.028	0.028	0.028	0.028	0.028	501,685
2023-10-23	0.028	0.028	0.028	0.028	0.028	2,801,038
2023-10-19	0.030	0.030	0.028	0.028	0.028	1,202,944
2023-10-18	0.029	0.029	0.029	0.029	0.029	767,268
2023-10-16	0.029	0.030	0.028	0.028	0.028	652,087
2023-10-13	0.028	0.028	0.028	0.028	0.028	42,199
2023-10-12	0.030	0.030	0.028	0.028	0.028	400,998
2023-10-11	0.030	0.030	0.030	0.030	0.030	2
2023-10-10	0.030	0.030	0.026	0.026	0.026	506,307
2023-10-09	0.030	0.030	0.028	0.028	0.028	789,707
2023-10-06	0.040	0.040	0.029	0.030	0.030	1,760,264
2023-10-05	0.034	0.038	0.034	0.038	0.038	204,694
2023-10-04	0.031	0.035	0.030	0.030	0.030	1,919,775
2023-10-03	0.033	0.039	0.027	0.029	0.029	2,192,886
2023-02-28	0.037	0.037	0.033	0.035	0.035	4,032,320
2023-02-27	0.035	0.035	0.035	0.035	0.035	4,732,170
2023-02-24	0.034	0.037	0.033	0.037	0.037	838,864
2023-02-23	0.034	0.035	0.032	0.033	0.033	515,458
2023-02-22	0.038	0.038	0.031	0.035	0.035	2,091,046
2023-02-21	0.040	0.040	0.033	0.038	0.038	6,980,760
2023-02-20	0.040	0.040	0.037	0.040	0.040	612,645
2023-02-17	0.038	0.038	0.037	0.037	0.037	1,737,555
2023-02-16	0.039	0.039	0.038	0.038	0.038	106,590
2023-02-15	0.039	0.039	0.038	0.038	0.038	3,293
2023-02-14	0.039	0.039	0.038	0.039	0.039	107,332
2023-02-13	0.040	0.040	0.040	0.040	0.040	56,000
2023-02-10	0.040	0.040	0.038	0.038	0.038	28,141
2023-02-09	0.040	0.040	0.039	0.039	0.039	29,411
2023-02-08	0.040	0.040	0.038	0.039	0.039	84,866
2023-02-07	0.039	0.040	0.038	0.038	0.038	1,013,832
2023-02-06	0.041	0.041	0.039	0.040	0.040	396,911
2023-02-03	0.041	0.041	0.037	0.040	0.040	5,665,641
2023-02-02	0.043	0.043	0.040	0.041	0.041	2,341,674
2023-02-01	0.047	0.047	0.042	0.043	0.043	150,841
2023-01-31	0.049	0.050	0.042	0.044	0.044	1,008,319
2023-01-30	0.048	0.049	0.048	0.048	0.048	73,811
2023-01-27	0.048	0.048	0.044	0.047	0.047	391,032
2023-01-25	0.047	0.047	0.042	0.042	0.042	507,197
2023-01-24	0.046	0.047	0.045	0.047	0.047	138,683
2023-01-23	0.047	0.047	0.045	0.047	0.047	23,111
2023-01-20	0.045	0.047	0.045	0.045	0.045	115,337
2023-01-19	0.046	0.046	0.042	0.043	0.043	27,156
2023-01-18	0.046	0.046	0.045	0.046	0.046	159,281
2023-01-17	0.046	0.046	0.046	0.046	0.046	238
2023-01-16	0.046	0.046	0.041	0.045	0.045	1,864,021
2023-01-13	0.046	0.046	0.042	0.043	0.043	941,493
2023-01-12	0.046	0.046	0.046	0.046	0.046	12,964
2023-01-10	0.047	0.047	0.046	0.046	0.046	58,390
2023-01-09	0.044	0.047	0.044	0.044	0.044	51,576
2023-01-06	0.047	0.047	0.047	0.047	0.047	40,683
2023-01-05	0.047	0.047	0.047	0.047	0.047	4,996
2023-01-04	0.043	0.047	0.043	0.047	0.047	434,286
2023-01-03	0.048	0.048	0.040	0.040	0.040	11,659,220
2022-12-30	0.048	0.048	0.047	0.047	0.047	2,519,121
2022-12-29	0.049	0.049	0.047	0.047	0.047	408,944
2022-12-28	0.048	0.049	0.048	0.049	0.049	541,763

← NewerPage 13 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.