Energy World Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.018	0.018	0.017	0.017	0.017	1,009,736
2025-05-20	0.018	0.018	0.018	0.018	0.018	384,510
2025-05-19	0.019	0.020	0.017	0.017	0.017	230,761
2025-05-16	0.019	0.019	0.017	0.018	0.018	560,882
2025-05-15	0.019	0.019	0.017	0.018	0.018	834,246
2025-05-14	0.018	0.018	0.018	0.018	0.018	0
2025-05-13	0.018	0.018	0.018	0.018	0.018	0
2025-05-12	0.019	0.019	0.018	0.018	0.018	12,816
2025-05-09	0.018	0.018	0.018	0.018	0.018	158,586
2025-05-08	0.018	0.018	0.017	0.017	0.017	56,401
2025-05-07	0.019	0.019	0.018	0.018	0.018	219,699
2025-05-06	0.020	0.020	0.018	0.018	0.018	458,768
2025-05-05	0.019	0.020	0.019	0.019	0.019	396,723
2025-05-02	0.022	0.022	0.020	0.020	0.020	772,529
2025-05-01	0.024	0.024	0.023	0.023	0.023	1,501,976
2025-04-30	0.022	0.022	0.022	0.022	0.022	118,182
2025-04-29	0.021	0.022	0.021	0.022	0.022	703,466
2025-04-28	0.020	0.021	0.019	0.021	0.021	975,628
2025-04-24	0.018	0.018	0.017	0.018	0.018	155,463
2025-04-23	0.019	0.020	0.018	0.020	0.020	307,528
2025-04-22	0.020	0.020	0.019	0.020	0.020	1,056
2025-04-17	0.020	0.020	0.019	0.019	0.019	57,272
2025-04-16	0.019	0.019	0.018	0.019	0.019	222,960
2025-04-14	0.016	0.022	0.016	0.022	0.022	1,539,109
2025-04-11	0.017	0.017	0.014	0.014	0.014	1,002
2025-04-10	0.015	0.016	0.015	0.016	0.016	57,428
2025-04-09	0.015	0.015	0.013	0.013	0.013	1,535,461
2025-04-08	0.014	0.015	0.014	0.015	0.015	111,730
2025-04-07	0.017	0.018	0.014	0.014	0.014	2,817,283
2025-04-04	0.015	0.017	0.015	0.017	0.017	239,653
2025-04-03	0.017	0.018	0.013	0.013	0.013	428,389
2025-04-02	0.018	0.018	0.017	0.017	0.017	855,194
2025-04-01	0.019	0.019	0.017	0.017	0.017	937,846
2025-03-31	0.021	0.021	0.019	0.019	0.019	87,272
2025-03-28	0.020	0.021	0.020	0.021	0.021	8,372
2025-03-26	0.019	0.020	0.019	0.020	0.020	28,703
2025-03-25	0.019	0.019	0.018	0.018	0.018	797,233
2025-03-24	0.021	0.021	0.019	0.019	0.019	67,086
2025-03-21	0.021	0.021	0.020	0.020	0.020	362,257
2025-03-20	0.022	0.022	0.022	0.022	0.022	32,000
2025-03-19	0.022	0.022	0.022	0.022	0.022	1,000
2025-03-18	0.021	0.021	0.021	0.021	0.021	226,076
2025-03-17	0.022	0.023	0.019	0.019	0.019	1,328,626
2025-03-14	0.022	0.022	0.022	0.022	0.022	9,824
2025-03-13	0.021	0.022	0.021	0.022	0.022	18,130
2025-03-11	0.019	0.020	0.019	0.020	0.020	1,126,625
2025-03-10	0.019	0.019	0.019	0.019	0.019	403
2025-03-07	0.021	0.022	0.019	0.020	0.020	1,253,193
2025-03-06	0.021	0.021	0.020	0.021	0.021	113,109
2025-03-05	0.020	0.020	0.019	0.020	0.020	682,143
2025-03-04	0.021	0.021	0.020	0.020	0.020	529,182
2025-03-03	0.022	0.022	0.021	0.021	0.021	3,077,977
2025-02-28	0.023	0.023	0.022	0.022	0.022	11,981
2025-02-27	0.023	0.023	0.022	0.022	0.022	316,262
2025-02-26	0.021	0.023	0.021	0.023	0.023	312,212
2025-02-25	0.019	0.019	0.019	0.019	0.019	8,669
2025-02-21	0.020	0.020	0.019	0.019	0.019	708,377
2025-02-20	0.024	0.024	0.020	0.020	0.020	4,690,625
2025-02-19	0.024	0.024	0.023	0.023	0.023	23,953
2025-02-18	0.021	0.024	0.021	0.024	0.024	878,821

← NewerPage 7 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.