ASX - Delayed Quote AUD

Tlou Energy Limited (TOU.AX)

0.0130

-0.0010

(-7.14%)

At close: January 31 at 3:21:08 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	225,267
Jan 31, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	225,267
Jan 30, 2025	0.0140	0.0150	0.0140	0.0140	0.0140	3,961,609
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	137,214
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	128,400
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	292,428
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	144,476
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 9, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	945,924
Jan 8, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	30,000
Jan 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,097,736
Jan 6, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	864,480
Jan 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	122,000
Jan 2, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	346,981
Dec 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	547,725
Dec 27, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	327,237
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,428
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	427,848
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
Dec 19, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	379,235
Dec 18, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	156,549
Dec 17, 2024	0.0160	0.0160	0.0140	0.0145	0.0145	390,338
Dec 16, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	526,325
Dec 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 12, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	520,358
Dec 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 10, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	627,632
Dec 9, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,734,042
Dec 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	104,898
Dec 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	12,651
Dec 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	31,118
Dec 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	68,882
Nov 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	21,607
Nov 27, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	558,209
Nov 26, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	305,299
Nov 25, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	735,294
Nov 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,999
Nov 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	80,000
Nov 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	561,214
Nov 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,186
Nov 15, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	857,903
Nov 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,046,170
Nov 13, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	32,784
Nov 12, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	1,096,098
Nov 11, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	264,867
Nov 8, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	262,648
Nov 7, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	834,618
Nov 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	421,578
Nov 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	250,000
Nov 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	607,931
Nov 1, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	234,039
Oct 31, 2024	0.0150	0.0150	0.0145	0.0150	0.0150	1,860,908
Oct 30, 2024	0.0160	0.0160	0.0130	0.0150	0.0150	5,857,349
Oct 29, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	2,103,782
Oct 28, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	280,668
Oct 25, 2024	0.0290	0.0300	0.0240	0.0250	0.0250	581,278
Oct 24, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	224,356
Oct 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 22, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	80,813
Oct 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 18, 2024	0.0250	0.0260	0.0240	0.0240	0.0240	1,260,192
Oct 17, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	59,506
Oct 16, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	55,000
Oct 15, 2024	0.0270	0.0270	0.0230	0.0230	0.0230	403,687
Oct 14, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	250,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,053
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	58,753
Oct 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	68,053
Oct 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	58,753
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,668
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	228,382
Sep 18, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	95,785
Sep 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	330,000
Sep 13, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	24,843
Sep 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,468
Sep 11, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	27,028
Sep 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 6, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	119,021
Sep 5, 2024	0.0300	0.0330	0.0290	0.0300	0.0300	488,484
Sep 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,479
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Sep 2, 2024	0.0330	0.0340	0.0320	0.0340	0.0340	62,744
Aug 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 27, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	6,624
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	596,901
Aug 19, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	903,927
Aug 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	500,000
Aug 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	249
Aug 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	846
Aug 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 8, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	21,490
Aug 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	39,000
Aug 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	140,304
Jul 31, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	32,382
Jul 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	250,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,379
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	199,212
Jul 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 12, 2024	0.0330	0.0340	0.0310	0.0310	0.0310	446,350
Jul 11, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	20,000
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 4, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	516,500
Jul 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,000
Jul 2, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	17,000
Jul 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	396,829
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,667
Jun 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 21, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	333,189
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	110,886
Jun 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 17, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	543,881
Jun 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 13, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	6,000
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Jun 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	8,377
Jun 4, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	28,326
Jun 3, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	122,500
May 31, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	150,000
May 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	16,205
May 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	150,000
May 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 20, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	231,100
May 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 16, 2024	0.0370	0.0400	0.0360	0.0360	0.0360	612,500
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	44,300
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	231,523
May 1, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 19, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	11,660
Apr 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 17, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 11, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	81,377
Apr 10, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	217,369
Apr 9, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	62,500
Apr 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	220,000
Apr 4, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 3, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 2, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 27, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	201,775
Mar 26, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	450,000
Mar 25, 2024	0.0440	0.0440	0.0420	0.0430	0.0430	642,468
Mar 22, 2024	0.0430	0.0440	0.0420	0.0420	0.0420	382,514
Mar 21, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	493,160
Mar 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	25,000
Mar 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Mar 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	12,485
Mar 14, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	32,000
Mar 13, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	321,951
Mar 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	105,000
Mar 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	25,000
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,535
Mar 7, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	309,837
Mar 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 5, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	92,160
Mar 4, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	346,847
Mar 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	25,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0370	0.0370	0.0300	0.0300	0.0300	84,457
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,299
Feb 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	269,987
Feb 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 14, 2024	0.0270	0.0290	0.0260	0.0290	0.0290	203,291
Feb 13, 2024	0.0300	0.0300	0.0255	0.0270	0.0270	421,743
Feb 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 8, 2024	0.0300	0.0310	0.0280	0.0310	0.0310	380,638
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Feb 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,000
Feb 1, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 31, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	85,467

SAN.AX Sagalio Energy Limited

0.0050

0.00%

WEL.AX Winchester Energy Limited

0.0020

0.00%

OEL.AX Otto Energy Limited

0.0110

0.00%

QEM.AX QEM Limited

0.0690

0.00%

PRM.AX Prominence Energy Ltd

0.0040

0.00%

SHE.AX Stonehorse Energy Limited

0.0070

0.00%

TDO.AX 3D Energi Limited

0.0850

-8.60%

VEN.AX Vintage Energy Limited

0.0050

0.00%

TEE.AX Top End Energy Limited

0.1100

+4.76%

PV1.AX Provaris Energy Ltd

0.0190

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tlou Energy Limited (TOU.AX)

Related Tickers