Skip to main content
Energy World Corporation Ltd (ASX:EWC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0420
-0.0020 (-4.55%)
Apr 29, 2026, 12:56 PM AEST

Energy World Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-154,634
Apr 27, 20260.050.050.040.040.04-2.22%590,063
Apr 24, 20260.040.050.040.050.054.65%1,755,328
Apr 23, 20260.040.040.040.040.0413.16%1,670,133
Apr 22, 20260.040.040.040.040.042.70%1,911,691
Apr 21, 20260.030.040.030.040.048.82%3,441,458
Apr 20, 20260.030.030.030.030.039.68%1,875,575
Apr 17, 20260.040.040.030.030.03-13.89%5,769,984
Apr 16, 20260.040.040.040.040.04-2.70%51,534
Apr 15, 20260.040.040.040.040.045.71%8,523
Apr 14, 20260.040.040.040.040.04-79,392
Apr 13, 20260.040.040.040.040.042.94%175,441
Apr 9, 20260.040.040.030.030.03-2,653,623
Apr 8, 20260.040.040.030.030.03-5.56%4,249,301
Apr 7, 20260.030.040.030.040.0416.13%382,264
Apr 2, 20260.030.030.030.030.03-3.13%1,574,694
Apr 1, 20260.030.040.030.030.03-1,213,023
Mar 31, 20260.030.030.030.030.03-3.03%903,463
Mar 30, 20260.040.040.030.030.03-10.81%1,147,517
Mar 27, 20260.040.040.040.040.045.71%550,490
Mar 26, 20260.040.040.040.040.04-2.78%630,004
Mar 25, 20260.040.040.040.040.04-368,937
Mar 24, 20260.040.040.040.040.04-5.26%1,275,516
Mar 23, 20260.040.040.040.040.04-746,761
Mar 20, 20260.040.040.040.040.04-1,818,917
Mar 19, 20260.040.040.040.040.04-7.32%876,179
Mar 18, 20260.040.040.040.040.04-230,955
Mar 17, 20260.040.040.040.040.04-776,359
Mar 16, 20260.040.040.040.040.045.13%518,989
Mar 13, 20260.040.040.040.040.045.41%295,055
Mar 12, 20260.040.040.040.040.042.78%529,357
Mar 11, 20260.040.040.030.040.04-2.70%1,116,369
Mar 10, 20260.040.040.040.040.0412.12%57,057
Mar 9, 20260.030.030.030.030.03-5.71%202,854
Mar 6, 20260.040.040.030.040.04-2,712,776
Mar 5, 20260.030.040.030.040.042.94%1,165,881
Mar 4, 20260.030.040.030.030.03-1,376,601
Mar 3, 20260.030.030.030.030.0313.33%55,677
Mar 2, 20260.030.030.030.030.03-14.29%1,025,936
Feb 27, 20260.040.040.040.040.04-235
Feb 26, 20260.030.040.030.040.0412.90%1,344,077
Feb 25, 20260.030.030.030.030.036.90%234,350
Feb 24, 20260.030.030.030.030.03-6.45%1,200,010
Feb 23, 20260.030.030.030.030.03-6.06%1,063,561
Feb 20, 20260.030.030.030.030.03-2.94%904,969
Feb 19, 20260.040.040.030.030.039.68%23,284
Feb 18, 20260.040.040.030.030.03-16.22%1,052,533
Feb 17, 20260.030.040.030.040.0415.62%23,264
Feb 16, 20260.030.030.030.030.03-3.03%925,923
Feb 13, 20260.030.030.030.030.03-275,339
Feb 12, 20260.030.030.030.030.0310.00%128,273
Feb 11, 20260.030.030.030.030.03-6.25%3,865,545
Feb 10, 20260.030.040.030.030.03-3.03%2,332,675
Feb 9, 20260.030.030.030.030.031.54%2,289,855
Feb 6, 20260.030.030.030.030.03-1.52%2,080,554
Feb 5, 20260.040.040.030.030.03-8.33%400,283
Feb 4, 20260.040.040.040.040.04-7.69%240,144
Feb 3, 20260.040.040.040.040.045.41%25,345
Feb 2, 20260.040.040.040.040.04-9.76%1,009,864
Jan 30, 20260.040.040.040.040.045.13%684,160
Jan 29, 20260.040.040.040.040.04-2.50%1,078,261
Jan 28, 20260.040.040.040.040.0414.29%903,291
Jan 27, 20260.040.040.030.040.04-6.67%1,345,900
Jan 23, 20260.040.040.040.040.041.35%892,894
Jan 22, 20260.040.040.040.040.04-7.50%1,986,387
Jan 21, 20260.040.040.040.040.04-6.98%2,162,422
Jan 20, 20260.040.040.040.040.04-208,456
Jan 19, 20260.040.040.040.040.044.88%337,417
Jan 16, 20260.040.040.040.040.04-2.38%75,912
Jan 15, 20260.040.040.040.040.042.44%454,695
Jan 14, 20260.040.040.040.040.04-6.82%1,976,593
Jan 13, 20260.040.050.040.040.042.33%386,307
Jan 12, 20260.050.050.040.040.04-6.52%731,918
Jan 9, 20260.050.050.040.050.05-4.17%926,372
Jan 8, 20260.050.050.050.050.05-136,459
Jan 7, 20260.040.050.040.050.059.09%2,151,094
Jan 6, 20260.050.050.040.040.04-18.52%1,468,984
Jan 5, 20260.050.050.050.050.05-3,971
Jan 2, 20260.060.060.050.050.05-6.90%152,877
Dec 31, 20250.060.060.060.060.065.45%482,853
Dec 30, 20250.050.060.050.060.063.77%374,731
Dec 29, 20250.050.050.050.050.0512.77%1,365,252
Dec 23, 20250.050.050.050.050.05-4.08%127,163
Dec 22, 20250.050.050.050.050.05-3.92%153,463
Dec 19, 20250.050.050.050.050.052.00%49,321
Dec 18, 20250.050.050.050.050.05-1.96%2,141,469
Dec 17, 20250.060.060.050.050.05-10.53%48,370
Dec 16, 20250.060.060.050.060.061.79%1,519,842
Dec 15, 20250.050.070.050.060.0621.74%3,086,241
Dec 12, 20250.040.050.040.050.0521.05%1,334,178
Dec 11, 20250.040.040.040.040.04-7.32%1,690,421
Dec 10, 20250.040.040.040.040.04-71,581
Dec 9, 20250.050.050.040.040.04-10.87%2,105,229
Dec 8, 20250.050.050.050.050.05-4.17%460,240
Dec 5, 20250.050.050.050.050.05-224,871
Dec 4, 20250.060.060.050.050.05-12.73%1,941,564
Dec 3, 20250.060.060.060.060.06-30,245
Dec 2, 20250.060.060.060.060.06-5.17%1,081,408
Dec 1, 20250.060.060.060.060.06-9,394
Nov 28, 20250.060.060.060.060.061.75%47,288