Energy World Corporation Ltd (EWC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:44PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 128,706 |
| 24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 344,672 |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 515,999 |
| 19 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 822,452 |
| 18 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,592,730 |
| 17 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,484,497 |
| 16 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 804,564 |
| 15 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 32,712 |
| 12 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 481,894 |
| 11 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 647,782 |
| 10 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 196,421 |
| 09 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 168,881 |
| 08 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 923,341 |
| 05 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 601,838 |
| 04 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 212,222 |
| 03 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 873,916 |
| 02 Apr 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 605,949 |
| 28 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 173,667 |
| 26 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 10,628 |
| 25 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 170,528 |
| 22 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 60,846 |
| 21 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,556 |
| 20 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 499,999 |
| 19 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 353,549 |
| 18 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,230 |
| 15 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 144,256 |
| 14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
| 13 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,977,393 |
| 11 Mar 2024 | 0.0155 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | 32,670 |
| 08 Mar 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 354,505 |
| 07 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 169,512 |
| 06 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 443,740 |
| 05 Mar 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 4,982,149 |
| 04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 7,500 |
| 01 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 7,500 |
| 29 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,444 |
| 28 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 49,800 |
| 27 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 20,161 |
| 26 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 136,850 |
| 23 Feb 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 4,321,107 |
| 22 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 192,342 |
| 21 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 9,446 |
| 20 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,201 |
| 19 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,248,518 |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 19,262 |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 406,353 |
| 14 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 751,346 |
| 13 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,089,739 |
| 12 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 766,113 |
| 09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 36,720 |
| 08 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 398,291 |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 38,651 |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 Feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,750,611 |
| 01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 200,000 |
| 31 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500,000 |
| 30 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 9,921 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 300,641 |
| 25 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 296 |
| 24 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 20,041 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,000 |
| 22 Jan 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 1,279,790 |
| 19 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 737,440 |
| 18 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 477,250 |
| 17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
| 16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 280,000 |
| 15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 147,706 |
| 11 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 164 |
| 10 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 188,406 |
| 09 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 625,269 |
| 08 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 229,378 |
| 05 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 88,052 |
| 04 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 156,530 |
| 03 Jan 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 1,316,206 |
| 02 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,883,797 |
| 29 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 28,400 |
| 28 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 202,487 |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 3,059 |
| 22 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,643 |
| 21 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,780 |
| 20 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 550,000 |
| 19 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 212,384 |
| 18 Dec 2023 | 0.0220 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 506,246 |
| 15 Dec 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,977,991 |
| 14 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 103,710 |
| 13 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 109,941 |
| 12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,025,000 |
| 11 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 412,647 |
| 08 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,269,536 |
| 07 Dec 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 4,964,934 |
| 06 Dec 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,275,034 |
| 05 Dec 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,469,205 |
| 04 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 985,015 |
| 01 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,141,710 |
| 30 Nov 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,709,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.