Energy World Corporation Ltd (ASX:EWC)
Australia · Delayed Price · Currency is AUD 0.0500
+0.0020 (4.17%)
Aug 1, 2025, 3:40 PM AEST
Energy World Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 455,042 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 414,231 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 1,236,209 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 1,099,989 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 1,164,488 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 844,268 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 197,004 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 1,636,809 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,489,482 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 1,262,548 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,001,059 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 1,765,737 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 1,082,041 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.67% | 5,700,470 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,929,511 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.69% | 2,240,135 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,511,603 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 974,936 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.24% | 6,959,822 |
| Jul 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.45% | 10,235,970 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.48% | 9,918,512 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.05% | 11,505,701 |
| Jul 2, 2025 | 0.05 | 0.10 | 0.05 | 0.09 | 0.09 | 83.33% | 44,559,745 |
| Jul 1, 2025 | 0.05 | 0.08 | 0.03 | 0.05 | 0.05 | 128.57% | 14,856,294 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,966,440 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 4,468,758 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 4,101,753 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 4,772,962 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 341,442 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 2,213,083 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 22,552 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 1,840,374 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600,051 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 2,209,500 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,406,505 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 245,056 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 1,033,157 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 748,410 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 2,205,411 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 369,969 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 915,917 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 10,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 88,268 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 47,808 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 95,621 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 420,350 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 367,759 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 292,320 |