Tlou Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.003	0.003	0.002	0.003	0.003	889,117
2026-07-29	0.003	0.003	0.003	0.003	0.003	0
2026-07-28	0.003	0.003	0.003	0.003	0.003	0
2026-07-27	0.003	0.003	0.003	0.003	0.003	0
2026-07-24	0.003	0.003	0.003	0.003	0.003	250,000
2026-07-23	0.002	0.002	0.002	0.002	0.002	0
2026-07-22	0.002	0.002	0.002	0.002	0.002	0
2026-07-21	0.002	0.002	0.002	0.002	0.002	633,272
2026-07-20	0.002	0.002	0.002	0.002	0.002	52,519
2026-07-17	0.003	0.003	0.002	0.003	0.003	1,030,647
2026-07-16	0.003	0.003	0.003	0.003	0.003	68,424
2026-07-15	0.002	0.002	0.002	0.002	0.002	0
2026-07-14	0.002	0.002	0.002	0.002	0.002	147,480
2026-07-13	0.002	0.002	0.002	0.002	0.002	6,315,894
2026-07-10	0.002	0.002	0.002	0.002	0.002	0
2026-07-09	0.003	0.003	0.002	0.002	0.002	154,183
2026-07-08	0.004	0.004	0.003	0.003	0.003	754,987
2026-07-07	0.004	0.004	0.004	0.004	0.004	250,249
2026-07-06	0.003	0.003	0.003	0.003	0.003	0
2026-07-03	0.003	0.003	0.003	0.003	0.003	0
2026-07-02	0.003	0.003	0.003	0.003	0.003	84,000
2026-07-01	0.004	0.004	0.004	0.004	0.004	224,167
2026-06-30	0.003	0.004	0.003	0.003	0.003	2,525,833
2026-06-29	0.003	0.003	0.003	0.003	0.003	410,909
2026-06-26	0.003	0.003	0.003	0.003	0.003	700,000
2026-06-25	0.003	0.003	0.003	0.003	0.003	3,800,000
2026-06-24	0.002	0.004	0.002	0.003	0.003	8,091,206
2026-06-23	0.002	0.002	0.002	0.002	0.002	1,405,049
2026-06-22	0.003	0.003	0.003	0.003	0.003	2,732,298
2026-06-19	0.003	0.003	0.003	0.003	0.003	345,712
2026-06-18	0.003	0.003	0.003	0.003	0.003	103,335
2026-06-17	0.003	0.003	0.003	0.003	0.003	638,870
2026-06-16	0.004	0.004	0.004	0.004	0.004	0
2026-06-15	0.003	0.004	0.003	0.004	0.004	745,953
2026-06-12	0.004	0.004	0.004	0.004	0.004	0
2026-06-11	0.004	0.004	0.004	0.004	0.004	990,000
2026-06-10	0.004	0.004	0.004	0.004	0.004	0
2026-06-09	0.004	0.004	0.004	0.004	0.004	261,000
2026-06-05	0.004	0.004	0.004	0.004	0.004	0
2026-06-04	0.004	0.004	0.004	0.004	0.004	0
2026-06-03	0.004	0.004	0.004	0.004	0.004	69,007
2026-06-02	0.004	0.004	0.004	0.004	0.004	93,210
2026-06-01	0.004	0.004	0.004	0.004	0.004	25,204
2026-05-29	0.003	0.003	0.003	0.003	0.003	0
2026-05-28	0.004	0.004	0.003	0.003	0.003	1,079,955
2026-05-27	0.003	0.003	0.003	0.003	0.003	291,178
2026-05-26	0.004	0.004	0.004	0.004	0.004	1,540,950
2026-05-25	0.004	0.004	0.004	0.004	0.004	0
2026-05-22	0.004	0.004	0.004	0.004	0.004	0
2026-05-21	0.004	0.004	0.004	0.004	0.004	0
2026-05-20	0.004	0.004	0.004	0.004	0.004	0
2026-05-19	0.004	0.004	0.004	0.004	0.004	50,000
2026-05-18	0.004	0.004	0.004	0.004	0.004	2,822,500
2026-05-15	0.004	0.004	0.003	0.003	0.003	6,400,293
2026-05-14	0.006	0.006	0.006	0.006	0.006	0
2026-05-13	0.006	0.006	0.006	0.006	0.006	0
2026-05-12	0.006	0.006	0.006	0.006	0.006	0
2026-05-11	0.006	0.006	0.006	0.006	0.006	15,333
2026-05-08	0.005	0.005	0.005	0.005	0.005	1,100,000
2026-05-07	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 2 of 3 · 131 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.