Australia markets closed

Tlou Energy Limited (TOU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:57AM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.03500.03500.03500.03500.0350-
17 July 20240.03500.03500.03500.03500.0350-
16 July 2024------
15 July 20240.03100.03100.03100.03100.0310-
12 July 20240.03300.03400.03100.03100.0310446,350
11 July 20240.03100.03200.03100.03200.032020,000
10 July 20240.03500.03500.03500.03500.0350-
09 July 20240.03500.03500.03500.03500.0350-
08 July 20240.03500.03500.03500.03500.0350-
05 July 20240.03500.03500.03500.03500.0350-
04 July 20240.03100.03500.03100.03500.0350516,500
03 July 20240.03400.03400.03400.03400.03401,000
02 July 20240.03400.03400.03400.03400.034017,000
01 July 20240.03500.03500.03500.03500.0350-
28 June 20240.03500.03500.03500.03500.0350396,829
27 June 20240.03500.03500.03500.03500.0350-
26 June 20240.03500.03500.03500.03500.035020,000
25 June 20240.03500.03500.03500.03500.035012,667
24 June 20240.03700.03700.03700.03700.0370-
21 June 20240.03500.03700.03500.03700.0370333,189
20 June 20240.03500.03500.03500.03500.0350110,886
19 June 20240.03700.03700.03700.03700.0370-
18 June 20240.03700.03700.03700.03700.0370-
17 June 20240.03800.03800.03700.03700.0370543,881
14 June 20240.03600.03600.03600.03600.0360-
13 June 20240.03700.03700.03600.03600.03606,000
12 June 20240.03500.03500.03500.03500.0350-
11 June 20240.03500.03500.03500.03500.0350-
07 June 20240.03500.03500.03500.03500.035075,000
06 June 20240.03800.03800.03800.03800.0380-
05 June 20240.03800.03800.03800.03800.03808,377
04 June 20240.03500.03700.03500.03700.037028,326
03 June 20240.03800.03800.03600.03600.0360122,500
31 May 20240.03600.03600.03600.03600.0360-
30 May 20240.03600.03600.03600.03600.0360-
29 May 20240.03600.03600.03600.03600.0360-
28 May 20240.03600.03600.03600.03600.0360-
27 May 20240.03600.03600.03600.03600.0360-
24 May 20240.03600.03600.03600.03600.0360150,000
23 May 20240.03600.03600.03600.03600.036016,205
22 May 20240.03600.03600.03600.03600.0360150,000
21 May 20240.03600.03600.03600.03600.0360-
20 May 20240.03700.03700.03600.03600.0360231,100
17 May 20240.03600.03600.03600.03600.0360-
16 May 20240.03700.04000.03600.03600.0360612,500
15 May 20240.04000.04000.04000.04000.0400-
14 May 20240.04000.04000.04000.04000.0400-
13 May 20240.04000.04000.04000.04000.0400-
10 May 20240.03700.04000.03700.04000.040044,300
09 May 20240.04000.04000.04000.04000.0400-
08 May 20240.04000.04000.04000.04000.0400-
07 May 20240.04000.04000.04000.04000.0400-
06 May 20240.04000.04000.04000.04000.0400250
03 May 20240.04000.04000.04000.04000.0400-
02 May 20240.04000.04000.03500.04000.0400231,523
01 May 20240.04300.04300.04300.04300.0430-
30 Apr 20240.04300.04300.04300.04300.0430-
29 Apr 20240.04300.04300.04300.04300.0430-
26 Apr 20240.04300.04300.04300.04300.0430-
24 Apr 20240.04300.04300.04300.04300.0430-
23 Apr 20240.04300.04300.04300.04300.0430-
22 Apr 20240.04300.04300.04300.04300.0430-
19 Apr 20240.04300.04300.04300.04300.043011,660
18 Apr 20240.04400.04400.04400.04400.0440-
17 Apr 20240.04400.04400.04400.04400.0440-
16 Apr 20240.04400.04400.04400.04400.0440-
15 Apr 20240.04400.04400.04400.04400.0440-
12 Apr 20240.04400.04400.04400.04400.0440-
11 Apr 20240.04300.04400.04300.04400.044081,377
10 Apr 20240.04300.04300.04200.04200.0420217,369
09 Apr 20240.04200.04300.04200.04300.043062,500
08 Apr 20240.04200.04200.04200.04200.0420-
05 Apr 20240.04200.04200.04200.04200.0420220,000
04 Apr 20240.04200.04200.04200.04200.0420-
03 Apr 20240.04200.04200.04200.04200.0420-
02 Apr 20240.04200.04200.04200.04200.0420-
28 Mar 20240.04200.04200.04200.04200.0420-
27 Mar 20240.04300.04300.04200.04200.0420201,775
26 Mar 20240.04300.04300.04200.04200.0420450,000
25 Mar 20240.04400.04400.04200.04300.0430642,468
22 Mar 20240.04300.04400.04200.04200.0420382,514
21 Mar 20240.04200.04200.04000.04000.0400493,160
20 Mar 20240.04100.04100.04100.04100.0410-
19 Mar 20240.04100.04100.04100.04100.041025,000
18 Mar 20240.03700.03700.03700.03700.0370-
15 Mar 20240.03700.03700.03700.03700.037012,485
14 Mar 20240.04100.04100.04000.04000.040032,000
13 Mar 20240.04000.04100.04000.04100.0410321,951
12 Mar 20240.04200.04200.04200.04200.0420105,000
11 Mar 20240.04100.04100.04100.04100.041025,000
08 Mar 20240.04000.04000.04000.04000.040017,535
07 Mar 20240.04000.04200.04000.04000.0400309,837
06 Mar 20240.03400.03400.03400.03400.0340-
05 Mar 20240.03700.03700.03400.03400.034092,160
04 Mar 20240.03400.03400.03000.03000.0300346,847
01 Mar 20240.03200.03200.03200.03200.032025,000
29 Feb 20240.03000.03000.03000.03000.0300-
28 Feb 20240.03700.03700.03000.03000.030084,457
27 Feb 20240.03000.03000.03000.03000.0300-
26 Feb 20240.03000.03000.03000.03000.030083,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...