Australia markets close in 1 hour 3 minutes

Energy World Corporation Ltd (EWC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570+0.0020 (+3.64%)
As of 11:45AM AEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.05700.05800.05300.05700.0570512,799
11 Aug 20220.05100.05500.05100.05500.0550419,266
10 Aug 20220.05000.05100.04900.05100.0510393,300
09 Aug 20220.05000.05000.04900.04900.049096,047
08 Aug 20220.05000.05000.04800.05000.0500968,389
05 Aug 20220.05000.05000.04800.05000.05001,011,288
04 Aug 20220.05400.05500.04800.04900.04902,759,238
03 Aug 20220.05600.05700.04300.05400.05403,923,203
02 Aug 20220.05700.05700.05400.05400.0540523,231
01 Aug 20220.05600.05700.05600.05600.0560526,366
29 July 20220.06000.06000.05600.05600.0560902,520
28 July 20220.05800.06100.05700.06100.0610494,065
27 July 20220.05700.05700.05700.05700.057080,661
26 July 20220.05900.05900.05700.05700.05703,528
25 July 20220.05800.05800.05100.05600.05601,815,798
22 July 20220.05900.05900.05800.05800.0580109,395
21 July 20220.05900.05900.05900.05900.0590162,891
20 July 20220.05400.05700.05400.05700.0570383,424
19 July 20220.06000.06000.05400.05400.0540447,479
18 July 20220.05900.05900.05700.05700.0570542,363
15 July 20220.05800.05900.05800.05900.0590125,409
14 July 20220.05800.05800.05700.05700.057077,944
13 July 20220.05800.05800.05600.05700.057081,798
12 July 20220.05900.05900.05700.05800.0580274,816
11 July 20220.06000.06000.05800.05800.0580429,569
08 July 20220.06000.06000.05700.05900.0590239,968
07 July 20220.06000.06000.05900.06000.0600235,377
06 July 20220.06300.06300.05600.05900.05901,333,293
05 July 20220.06200.06300.05900.06300.0630693,235
04 July 20220.06300.06300.06300.06300.063040,037
01 July 20220.06200.06300.06200.06300.063039,526
30 June 20220.06300.06300.06000.06000.060014,730
29 June 20220.06200.06300.06200.06300.063022,630
28 June 20220.06200.06200.06200.06200.0620107,994
27 June 20220.06300.06300.06000.06200.0620556,477
24 June 20220.06700.06700.06200.06500.0650125,251
23 June 20220.06900.06900.06500.06600.0660264,108
22 June 20220.06400.06800.06200.06800.0680231,293
21 June 20220.06400.06400.06300.06300.0630192,168
20 June 20220.06300.06700.06300.06300.0630171,697
17 June 20220.06500.06500.06000.06100.061027,651,859
16 June 20220.06900.07000.06700.07000.07001,998,094
15 June 20220.07000.07000.06800.07000.07005,542,462
14 June 20220.06900.07100.06900.07100.0710471,139
10 June 20220.07200.07200.06900.07000.0700127,351
09 June 20220.07000.07100.06900.06900.0690129,342
08 June 20220.06900.07000.06900.07000.0700415,409
07 June 20220.07300.07300.06900.06900.06901,126,524
06 June 20220.07300.07300.07100.07200.072021,085
03 June 20220.07000.07100.07000.07000.0700615,590
02 June 20220.07200.07200.07000.07000.0700786,312
01 June 20220.07200.07200.07000.07200.0720369,978
31 May 20220.07200.07400.07000.07400.0740264,738
30 May 20220.07300.07400.07300.07400.0740281,935
27 May 20220.07200.07400.07200.07400.074083,527
26 May 20220.07200.07300.07200.07300.0730102,387
25 May 20220.07200.07200.07200.07200.072080,148
24 May 20220.07100.07100.06700.06800.06801,002,782
23 May 20220.07100.07200.07000.07100.0710187,645
20 May 20220.07100.07200.06900.07100.0710257,559
19 May 20220.07200.07200.07000.07000.0700701,628
18 May 20220.07300.07300.07200.07300.0730323,687
17 May 20220.07250.07300.07200.07200.0720235,945
16 May 20220.07700.07700.07200.07250.0725707,768
13 May 20220.07700.07700.07700.07700.07705,113
12 May 20220.07700.07700.07700.07700.0770596
11 May 20220.07600.07700.07600.07700.0770860,135
10 May 20220.07700.07700.07500.07700.07701,193,978
09 May 20220.07700.07700.07650.07700.0770537,253
06 May 20220.07200.07700.07200.07700.077068,902
05 May 20220.07700.07700.07650.07700.0770374,454
04 May 20220.07500.07700.07500.07700.0770218,683
03 May 20220.07600.07600.07500.07600.0760375,702
02 May 20220.07650.07700.07600.07600.07601,123,023
29 Apr 20220.07750.07750.07700.07700.077030,546
28 Apr 20220.07900.07900.07600.07700.0770610,322
27 Apr 20220.07900.07900.07800.07900.0790797,139
26 Apr 20220.07800.08000.07800.07800.0780155,669
22 Apr 20220.07800.07900.07800.07900.0790894,373
21 Apr 20220.07900.07900.07800.07800.0780335,456
20 Apr 20220.07850.07900.07800.07800.0780346,234
19 Apr 20220.07600.07900.07600.07900.0790548,709
14 Apr 20220.07850.07900.07800.07800.07802,448,295
13 Apr 20220.07800.07900.07700.07900.0790594,277
12 Apr 20220.07800.07800.07700.07700.0770569,333
11 Apr 20220.07800.07800.07700.07700.0770599,223
08 Apr 20220.07400.07800.07400.07800.0780731,346
07 Apr 20220.07700.07700.07700.07700.07703,125
06 Apr 20220.07500.07700.07500.07700.0770115,646
05 Apr 20220.07500.07500.07400.07500.0750634,103
04 Apr 20220.07500.07600.07500.07600.0760111,079
01 Apr 20220.07400.07500.07300.07500.0750146,839
31 Mar 20220.07500.07600.07300.07600.0760124,657
30 Mar 20220.07600.07600.07400.07600.0760403,372
29 Mar 20220.07700.07700.07500.07600.0760395,938
28 Mar 20220.07800.07900.07600.07600.0760241,024
25 Mar 20220.07600.07800.07600.07800.078039,296
24 Mar 20220.07600.07600.07500.07500.0750190,700
23 Mar 20220.07800.07800.07800.07800.078019,323
22 Mar 20220.07400.07700.07400.07600.076029,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...