Energy World Corporation Ltd (ASX:EWC)
Australia · Delayed Price · Currency is AUD 0.0390
-0.0020 (-4.88%)
Apr 30, 2026, 3:32 PM AEST
Energy World Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.88% | 486,204 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 434,318 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,634 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 590,063 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,755,328 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 1,670,133 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,911,691 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 3,441,458 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 1,875,575 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 5,769,984 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 51,534 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 8,523 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 79,392 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 175,441 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,653,623 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 4,249,301 |
| Apr 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 382,264 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,574,694 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,213,023 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 903,463 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 1,147,517 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 550,490 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 630,004 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 368,937 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 1,275,516 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 746,761 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,818,917 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 876,179 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,955 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 776,359 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 518,989 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 295,055 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 529,357 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 1,116,369 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.12% | 57,057 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 202,854 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,712,776 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,165,881 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,376,601 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 55,677 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,025,936 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 235 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 1,344,077 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 234,350 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,200,010 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,063,561 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 904,969 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 23,284 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.22% | 1,052,533 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 23,264 |