U.S. Markets open in 6 hrs 11 mins

Energy World Corporation Ltd (EWC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.41+0.01 (+2.50%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.400.420.390.410.41341,573
Sep 21, 20170.400.400.400.400.4028,047
Sep 20, 20170.400.400.400.400.402,165
Sep 19, 20170.380.410.380.410.41673,479
Sep 18, 20170.390.400.380.380.38109,780
Sep 15, 20170.400.400.380.400.4056,994
Sep 14, 20170.380.390.380.380.3857,213
Sep 13, 20170.380.400.380.390.39107,747
Sep 12, 20170.390.400.380.380.3860,164
Sep 11, 20170.400.400.390.400.40135,421
Sep 08, 20170.400.400.390.400.40175,928
Sep 07, 20170.400.400.390.390.3941,448
Sep 06, 20170.400.400.380.390.3986,347
Sep 05, 20170.410.410.380.400.40175,352
Sep 04, 20170.440.440.410.410.4154,007
Sep 01, 20170.470.470.410.410.41317,831
Aug 31, 20170.430.480.430.460.461,294,875
Aug 30, 20170.420.440.420.440.44328,676
Aug 29, 20170.430.440.410.410.41199,695
Aug 28, 20170.440.440.430.430.4355,260
Aug 25, 20170.440.440.440.440.4445,091
Aug 24, 20170.440.440.430.440.44302,153
Aug 23, 20170.440.440.420.440.44123,481
Aug 22, 20170.440.440.430.440.4470,725
Aug 21, 20170.440.440.430.440.44196,342
Aug 18, 20170.420.440.410.440.4440,133
Aug 17, 20170.430.430.410.430.43124,915
Aug 16, 20170.430.440.430.430.43193,390
Aug 15, 20170.410.440.410.430.43192,146
Aug 14, 20170.410.430.410.430.4333,203
Aug 11, 20170.430.440.410.420.4288,408
Aug 10, 20170.420.440.420.440.44161,750
Aug 09, 20170.410.430.410.410.4156,551
Aug 08, 20170.420.430.420.430.43151,046
Aug 07, 20170.430.430.420.430.43181,130
Aug 04, 20170.420.430.410.430.43277,876
Aug 03, 20170.430.430.410.430.4338,946
Aug 02, 20170.420.430.420.430.43343,315
Aug 01, 20170.410.420.410.420.42729,604
Jul 31, 20170.400.410.400.410.41144,168
Jul 28, 20170.400.410.400.410.41189,444
Jul 27, 20170.390.400.390.390.3972,886
Jul 26, 20170.390.400.380.380.38299,394
Jul 25, 20170.380.390.370.380.38114,723
Jul 24, 20170.380.380.370.370.37389,322
Jul 21, 20170.360.370.360.370.3777,275
Jul 20, 20170.360.370.360.370.37182,265
Jul 19, 20170.360.370.360.370.37106,434
Jul 18, 20170.370.380.360.360.3640,385
Jul 17, 20170.370.380.360.380.38162,394
Jul 14, 20170.350.370.350.360.36121,753
Jul 13, 20170.360.360.350.350.35108,211
Jul 12, 20170.360.360.350.360.36109,043
Jul 11, 20170.350.370.350.350.35111,832
Jul 10, 20170.360.360.350.350.3556,435
Jul 07, 20170.380.380.370.370.37163,438
Jul 06, 20170.370.370.360.370.3769,675
Jul 05, 20170.370.380.360.380.3816,694
Jul 04, 20170.380.380.350.350.35103,193
Jul 03, 20170.390.390.380.380.3894,083
Jun 30, 20170.390.400.370.380.38250,795
Jun 29, 20170.360.400.360.400.40320,122
Jun 28, 20170.360.370.350.360.36201,633
Jun 27, 20170.340.370.340.340.34881,464
Jun 26, 20170.330.350.330.340.34189,189
Jun 23, 20170.340.340.320.340.34599,132
Jun 22, 20170.320.340.320.340.3483,681
Jun 21, 20170.320.340.310.320.321,634,933
Jun 20, 20170.350.350.320.330.33210,557
Jun 19, 20170.360.360.350.350.3552,522
Jun 16, 20170.340.370.340.370.3791,318
Jun 15, 20170.320.360.320.350.3514,579
Jun 14, 20170.370.380.340.340.34400,423
Jun 13, 20170.380.380.370.370.3720,669
Jun 09, 20170.380.380.370.380.3844,876
Jun 08, 20170.380.380.380.380.38121,810
Jun 07, 20170.400.400.380.380.3864,251
Jun 06, 20170.410.410.380.390.3946,428
Jun 05, 20170.390.410.380.390.392,037,132
Jun 02, 20170.380.390.380.390.3919,563
Jun 01, 20170.400.410.370.390.395,473,012
May 31, 20170.400.400.390.400.40116,342
May 30, 20170.400.410.390.400.40275,528
May 29, 20170.380.400.380.400.4077,769
May 26, 20170.380.400.360.380.38680,484
May 25, 20170.370.400.370.370.3796,551
May 24, 20170.400.400.340.370.37475,186
May 23, 20170.410.410.380.380.38440,114
May 22, 20170.410.410.400.410.41386,595
May 19, 20170.410.410.410.410.41181,662
May 18, 20170.410.420.400.410.41415,158
May 17, 20170.410.410.410.410.41166,757
May 16, 20170.400.410.400.410.41201,849
May 15, 20170.410.410.400.410.41117,255
May 12, 20170.420.420.400.410.41186,720
May 11, 20170.400.410.400.410.41376,269
May 10, 20170.410.410.400.410.41201,079
May 09, 20170.400.410.380.410.41311,371
May 08, 20170.400.410.390.410.41661,675
May 05, 20170.380.400.380.400.40331,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...