Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Nov-21 05:54:18 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EAX) ENERGY ACTION LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for EAX    Limits Next Section


Company Details for (EAX) ENERGY ACTION LIMITED

Listing Code EAX
Listing Name ENERGY ACTION LIMITED
GICS Sector Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 20th November 2025
Latest price with VOLUME for EAX .. Thursday 20th November 2025

EAX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EAX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

191 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jan-25 Fri 0.355 0.355 0.355 0.355 871 ### 64.6 64.6 0.0
2019-Jan-17 Thu ### ### ### ### 70.9 70.9 0.0
2019-Jan-11 Fri ### ### ### ### 170,525 0 ### ### 0.0
2019-Jan-10 Thu ### ### ### ### 64,245 0 ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 0 0.0
2019-Jan-04 Fri ### ### ### ### ### ### 0.0
2019-Jan-03 Thu ### ### ### ### 0 0.0
2019-Jan-02 Wed ### ### ### ### ### ### 0.0
2018-Dec-28 Fri 0.4 0.4 0.385 0.385 80,950 31,772 ### ### 0.0
2018-Dec-27 Thu ### 0.43 ### 0.385 ### ### 0.0
2018-Dec-21 Fri 0.7 0.7 ### 0.4 53,358 18,675 ### ### 0.0
2018-Dec-20 Thu ### ### 0.825 ### 25.0 25.0 0.0
2018-Dec-19 Wed ### ### ### ### 91.5 91.5 0.0
2018-Dec-14 Fri 0.945 0.945 0.945 0.945 ### ### 0.1
2018-Dec-13 Thu ### 0.945 ### 0.945 1,745 824 ### ### 0.1
2018-Dec-12 Wed ### ### ### ### 24,329 0 ### ### 0.0
2018-Dec-11 Tue 0.985 0.985 ### ### 38,787 ### ### ### 0.0
2018-Dec-10 Mon ### ### 0.985 0.985 32.0 32.0 ###
2018-Dec-07 Fri ### ### ### ### 91.3 91.3 0.0
2018-Dec-06 Thu ### ### 1 1 ### ### ###
2018-Dec-05 Wed ### ### 1 1 25,889 12,944 8.2 8.2 ###
2018-Dec-04 Tue ### ### ### ### 549 0 ### ### 0.0
2018-Dec-03 Mon ### ### ### ### 10,376 0 ### ### 0.0
2018-Nov-30 Fri ### ### ### ### 1,955 0 ### ### 0.0
2018-Nov-29 Thu ### ### ### ### 27,677 0 83.3 83.3 0.0
2018-Nov-13 Tue ### ### 1.025 ### ### ### 0.0
2018-Nov-12 Mon ### ### 1.125 ### ### ### 0.0
2018-Nov-09 Fri ### ### ### ### 198,283 0 ### ### 0.0
2018-Nov-08 Thu ### ### ### ### 70,423 0 ### ### 0.0
2018-Nov-07 Wed ### ### ### ### 98,043 0 ### ### 0.0
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon ### ### ### ### 0 0.0
2018-Nov-02 Fri ### ### ### ### 213,943 0 ### ### 0.0
2018-Nov-01 Thu ### ### ### ### 27.7 27.7 0.0
2018-Oct-31 Wed ### ### ### ### 97.4 97.4 0.0
2018-Oct-30 Tue 0.83 0.83 0.83 0.83 6,024 ### 60.8 60.8 ###
2018-Oct-29 Mon ### ### ### ### ### ### 0.0
2018-Oct-26 Fri ### ### ### ### 0 0.0
2018-Oct-25 Thu ### ### ### ### 70,187 0 87.5 87.5 0.0
2018-Oct-24 Wed 0.785 0.785 0.785 0.785 0 ###
2018-Oct-23 Tue 0.785 0.785 0.785 0.785 81.1 81.1 ###
2018-Oct-22 Mon 0.825 0.84 0.825 0.84 85.8 85.8 ###
2018-Oct-19 Fri 0.8 ### 0.8 ### 74.0 74.0 0.0
2018-Oct-18 Thu 0.785 0.785 0.78 0.78 ### ### 0.1
2018-Oct-17 Wed 0.785 0.785 0.77 0.78 236,586 183,945 ### ### 0.1
2018-Oct-16 Tue 0.74 0.74 0.74 0.74 0 0.1
2018-Oct-15 Mon 0.74 0.74 0.74 0.74 0 0.1
2018-Oct-12 Fri 0.74 0.74 0.74 0.74 0 0.1
2018-Oct-11 Thu 0.745 0.745 0.74 0.74 1,245 924 ### ### 0.1
2018-Oct-10 Wed 0.74 0.74 0.74 0.74 0 0.1
2018-Oct-09 Tue 0.76 0.76 0.74 0.74 10,245 7,683 ### ### 0.1
2018-Oct-08 Mon 0.755 0.755 0.755 0.755 1,245 ### 79.6 79.6 ###
2018-Oct-05 Fri 0.78 0.78 0.78 0.78 0 0.1
2018-Oct-04 Thu 0.78 0.78 0.78 0.78 0 0.1
2018-Oct-03 Wed 0.78 0.78 0.78 0.78 0 0.1
2018-Oct-02 Tue 0.78 0.78 0.78 0.78 0 0.1
2018-Oct-01 Mon 0.78 0.78 0.78 0.78 0 0.1
2018-Sep-28 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2018-Sep-27 Thu 0.83 0.83 0.83 0.83 0 ###
2018-Sep-26 Wed 0.83 0.83 0.83 0.83 0 ###
2018-Sep-25 Tue 0.83 0.83 0.83 0.83 0 ###
2018-Sep-24 Mon 0.83 0.85 ### 0.83 16,641 7,072 68.0 68.0 ###
2018-Sep-21 Fri ### ### ### ### 0 0.0
2018-Sep-20 Thu ### ### ### ### 4,189 0 70.3 70.3 0.0
2018-Sep-19 Wed 0.775 0.775 0.775 0.775 68.3 68.3 0.1
2018-Sep-18 Tue 0.78 0.78 0.775 0.775 33.4 33.4 0.1
2018-Sep-17 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2018-Sep-14 Fri 0.78 0.78 0.78 0.78 0 0.1
2018-Sep-13 Thu 0.78 0.78 0.78 0.78 72.1 72.1 0.1
2018-Sep-12 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2018-Sep-11 Tue 0.785 0.785 0.785 0.785 0 ###
2018-Sep-10 Mon 0.785 0.785 0.785 0.785 0 ###
2018-Sep-07 Fri 0.785 0.785 0.785 0.785 0 ###
2018-Sep-06 Thu 0.785 0.785 0.785 0.785 0 ###
2018-Sep-05 Wed 0.78 0.785 0.78 0.785 30,789 ### 82.4 82.4 ###
2018-Sep-04 Tue 0.78 0.785 0.78 0.785 15,041 ### 78.2 78.2 ###
2018-Sep-03 Mon 0.81 0.81 0.81 0.81 76.7 76.7 0.1
2018-Aug-31 Fri 0.8 0.8 0.8 0.8 0 0.1
2018-Aug-30 Thu 0.8 0.8 0.8 0.8 0 0.1
2018-Aug-29 Wed ### ### 0.8 0.8 25.3 25.3 0.1
2018-Aug-28 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
2018-Aug-27 Mon ### ### ### ### 67.8 67.8 0.0
2018-Aug-24 Fri ### ### ### ### 48 0 73.0 73.0 0.0
2018-Aug-23 Thu ### 0.86 ### 0.86 88.7 88.7 ###
2018-Aug-22 Wed ### ### ### ### ### ### 0.0
2018-Aug-21 Tue 0.83 ### ### ### 76.3 76.3 0.0
2018-Aug-20 Mon 0.81 0.81 0.76 0.8 157,871 123,928 24.3 24.3 0.1
2018-Aug-17 Fri ### 0.87 0.83 ### 126,254 ### ### ### 0.0
2018-Aug-16 Thu 0.78 0.88 0.78 0.86 ### ### ###
2018-Aug-15 Wed ### ### ### ### ### ### 0.0
2018-Aug-14 Tue ### ### 0.7 0.7 27.4 27.4 ###
2018-Aug-13 Mon 0.72 0.72 0.72 0.72 0 ###
2018-Aug-10 Fri 0.72 0.72 0.72 0.72 ### ### ###
2018-Aug-09 Thu 0.74 0.74 0.73 0.73 ### ### 0.1
2018-Aug-08 Wed 0.73 0.74 0.73 0.74 83.9 83.9 0.1
2018-Aug-07 Tue 0.73 0.73 0.73 0.73 6,850 ### 74.4 74.4 0.1
2018-Aug-06 Mon 0.74 0.74 0.74 0.74 3,654 ### 71.5 71.5 0.1
2018-Aug-03 Fri 0.74 0.74 0.74 0.74 1,346 ### 70.3 70.3 0.1
2018-Aug-02 Thu 0.725 ### 0.725 ### 30,128 10,921 86.5 86.5 0.0
2018-Aug-01 Wed 0.73 0.73 ### ### 13.0 13.0 0.0
2018-Jul-31 Tue 0.73 0.73 ### ### 5,444 1,987 13.6 13.6 0.0
2018-Jul-30 Mon 0.73 0.73 0.73 0.73 0 0.1
2018-Jul-27 Fri 0.73 0.73 0.73 0.73 66.5 66.5 0.1
2018-Jul-26 Thu ### ### ### ### 70.1 70.1 0.0
2018-Jul-25 Wed ### ### ### ### 0 0.0
2018-Jul-24 Tue 0.73 0.73 ### ### 11.5 11.5 0.0
2018-Jul-23 Mon 0.73 0.73 0.73 0.73 0 0.1
2018-Jul-20 Fri 0.73 0.73 0.73 0.73 67.0 67.0 0.1
2018-Jul-19 Thu 0.7 0.7 0.7 0.7 0 ###
2018-Jul-18 Wed 0.71 0.71 0.7 0.7 ### ### ###
2018-Jul-17 Tue ### ### 0.7 0.7 1,942 679 ### ### ###
2018-Jul-16 Mon 0.7 0.7 0.7 0.7 ### ### ###
2018-Jul-13 Fri 0.7 0.7 0.7 0.7 0 ###
2018-Jul-12 Thu 0.7 0.7 0.7 0.7 0 ###
2018-Jul-11 Wed 0.7 0.7 0.7 0.7 0 ###
2018-Jul-10 Tue 0.7 0.7 ### 0.7 10,120 3,542 74.3 74.3 ###
2018-Jul-09 Mon 0.7 0.7 ### ### 5,550 1,942 ### ### 0.0
2018-Jul-06 Fri ### 0.74 ### 0.74 ### ### 0.1
2018-Jul-05 Thu ### ### ### ### ### ### 0.0
2018-Jul-04 Wed 0.7 0.7 0.7 0.7 0 ###
2018-Jul-03 Tue 0.7 0.7 0.7 0.7 1,282 ### 68.7 68.7 ###
2018-Jul-02 Mon 0.7 0.7 0.7 0.7 0 ###
2018-Jun-29 Fri 0.7 0.7 0.7 0.7 ### ### ###
2018-Jun-28 Thu ### ### ### ### 68.0 68.0 0.0
2018-Jun-27 Wed 0.72 0.72 0.72 0.72 ### ### ###
2018-Jun-26 Tue 0.71 0.73 0.71 0.73 ### ### 0.1
2018-Jun-25 Mon ### ### ### ### 73.3 73.3 0.0
2018-Jun-22 Fri 0.72 0.72 0.685 0.685 1,788 1,256 ### ### 0.0
2018-Jun-21 Thu 0.725 0.725 0.725 0.725 0 ###
2018-Jun-20 Wed 0.725 0.725 0.725 0.725 0 ###
2018-Jun-19 Tue ### 0.725 ### 0.725 854 ### ### ### ###
2018-Jun-18 Mon ### ### ### ### 73.6 73.6 0.0
2018-Jun-15 Fri 0.73 0.73 0.71 0.71 142,149 102,347 ### ### ###
2018-Jun-14 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2018-Jun-13 Wed 0.73 0.73 0.73 0.73 8,920 ### 76.5 76.5 0.1
2018-Jun-12 Tue 0.73 0.74 0.72 0.73 ### ### 0.1
2018-Jun-08 Fri 0.72 0.72 0.72 0.72 73.1 73.1 ###
2018-Jun-07 Thu ### 0.74 0.73 0.73 28.2 28.2 0.1
2018-Jun-06 Wed ### ### ### ### ### ### 0.0
2018-Jun-05 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2018-Jun-04 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2018-Jun-01 Fri 0.75 0.75 0.74 0.74 ### ### 0.1
2018-May-31 Thu 0.74 0.74 0.74 0.74 850 629 ### ### 0.1
2018-May-30 Wed 0.73 0.73 0.73 0.73 12,028 8,780 ### ### 0.1
2018-May-29 Tue 0.74 0.74 0.73 0.73 21.1 21.1 0.1
2018-May-28 Mon ### 0.72 ### 0.72 18,129 6,526 79.3 79.3 ###
2018-May-25 Fri 0.72 0.74 0.72 0.74 88.2 88.2 0.1
2018-May-24 Thu ### ### ### ### 0 0.0
2018-May-23 Wed 0.72 0.72 ### ### ### ### 0.0
2018-May-22 Tue 0.72 0.72 0.72 0.72 26,021 ### 77.4 77.4 ###
2018-May-21 Mon ### ### ### ### 70.1 70.1 0.0
2018-May-18 Fri 0.7 0.7 0.7 0.7 72.9 72.9 ###
2018-May-17 Thu 0.72 0.73 0.72 0.72 70.5 70.5 ###
2018-May-16 Wed ### ### ### ### 0 0.0
2018-May-15 Tue ### ### ### ### 0 0.0
2018-May-14 Mon ### ### ### ### 67.9 67.9 0.0
2018-May-11 Fri ### ### ### ### 0 0.0
2018-May-10 Thu ### ### ### ### 70.7 70.7 0.0
2018-May-09 Wed ### ### ### ### 11,750 0 ### ### 0.0
2018-May-08 Tue ### ### ### ### ### ### 0.0
2018-May-07 Mon 0.655 0.655 0.655 0.655 0 ###
2018-May-04 Fri 0.655 0.655 0.655 0.655 0 ###
2018-May-03 Thu 0.655 0.655 0.655 0.655 0 ###
2018-May-02 Wed 0.655 0.655 0.655 0.655 0 ###
2018-May-01 Tue 0.655 0.655 0.655 0.655 ### ### ###
2018-Apr-30 Mon ### ### ### ### 0 0.0
2018-Apr-27 Fri ### ### ### ### 0 0.0
2018-Apr-26 Thu ### ### ### ### 0 0.0
2018-Apr-24 Tue ### ### ### ### 0 0.0
2018-Apr-23 Mon ### ### ### ### 0 0.0
2018-Apr-20 Fri ### ### ### ### ### ### 0.0
2018-Apr-19 Thu 0.7 0.7 0.7 0.7 71.3 71.3 ###
2018-Apr-18 Wed 0.7 0.7 0.7 0.7 68.2 68.2 ###
2018-Apr-17 Tue ### ### ### ### 0 0.0
2018-Apr-16 Mon ### ### ### ### 0 0.0
2018-Apr-13 Fri ### ### ### ### 65.3 65.3 0.0
2018-Apr-12 Thu ### ### ### ### 0 0.0
2018-Apr-11 Wed ### ### ### ### 0 0.0
2018-Apr-10 Tue ### ### ### ### 65.0 65.0 0.0
2018-Apr-09 Mon ### ### ### ### 0 0.0
2018-Apr-06 Fri ### ### ### ### 0 0.0
2018-Apr-05 Thu ### ### ### ### 0 0.0
2018-Apr-04 Wed ### ### ### ### 0 0.0
2018-Apr-03 Tue ### ### ### ### ### ### 0.0
2018-Mar-29 Thu ### ### ### ### ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 0 0.0
2018-Mar-27 Tue ### ### ### ### 0 0.0
2018-Mar-26 Mon ### ### ### ### 0 0.0
2018-Mar-23 Fri ### ### ### ### 0 0.0
2018-Mar-22 Thu ### ### ### ### 0 0.0
2018-Mar-21 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-21 17:54:18 thru 2025-11-21 17:54:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000