Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Nov-21 02:12:26 AM 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 11...

     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 .. Monday 10th 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 Next >>


End of day Prices (full format),

225 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Oct-28 Fri 1.76 1.76 1.76 1.76 72.2 72.2 0.1
2016-Oct-27 Thu 1.71 1.71 1.71 1.71 ### ### 0.1
2016-Oct-26 Wed ### ### 1.73 1.73 ### ### ###
2016-Oct-25 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2016-Oct-24 Mon 1.7 1.8 1.7 1.71 42,781 ### 80.9 80.9 0.1
2016-Oct-21 Fri ### 1.7 ### 1.7 92.4 92.4 ###
2016-Oct-20 Thu ### ### ### ### 66.6 66.6 0.0
2016-Oct-19 Wed 1.54 ### 1.54 ### 51,876 39,944 96.2 96.2 0.0
2016-Oct-18 Tue 1.53 1.53 1.53 1.53 0 ###
2016-Oct-17 Mon 1.52 1.53 1.52 1.53 83.3 83.3 ###
2016-Oct-14 Fri 1.5 1.52 1.49 1.52 12,047 ### ### ### 0.1
2016-Oct-13 Thu 1.51 1.51 1.51 1.51 0 0.1
2016-Oct-12 Wed 1.51 1.52 1.51 1.51 2,728 ### ### ### 0.1
2016-Oct-11 Tue 1.52 1.52 1.49 1.49 19,540 ### 18.7 18.7 ###
2016-Oct-10 Mon 1.48 1.52 1.47 1.52 23,559 35,220 89.7 89.7 0.1
2016-Oct-07 Fri 1.46 1.46 1.46 1.46 0 0.1
2016-Oct-06 Thu 1.46 1.46 1.46 1.46 8,350 ### ### ### 0.1
2016-Oct-05 Wed 1.52 1.52 1.52 1.52 73.7 73.7 0.1
2016-Oct-04 Tue 1.54 1.54 1.52 1.52 3,656 ### ### ### 0.1
2016-Oct-03 Mon ### 1.54 ### 1.54 88.2 88.2 ###
2016-Sep-30 Fri 1.49 1.49 1.49 1.49 ### ### ###
2016-Sep-29 Thu 1.46 1.46 1.46 1.46 63.3 63.3 0.1
2016-Sep-28 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2016-Sep-27 Tue 1.5 1.5 1.5 1.5 156 ### ### ### 0.1
2016-Sep-26 Mon 1.43 1.5 1.43 1.5 60,321 88,370 ### ### 0.1
2016-Sep-23 Fri 1.4 1.4 1.4 1.4 63.4 63.4 ###
2016-Sep-22 Thu 1.42 1.42 ### ### ### ### 0.0
2016-Sep-21 Wed 1.4 1.4 1.4 1.4 ### ### ###
2016-Sep-20 Tue ### 1.4 ### 1.4 3,150 ### 90.1 90.1 ###
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### 1.4 ### ### 103,621 ### 78.0 78.0 0.0
2016-Sep-15 Thu 1.375 1.375 ### ### ### ### 0.0
2016-Sep-14 Wed 1.375 1.375 1.375 1.375 68.6 68.6 0.1
2016-Sep-13 Tue ### ### ### 1.375 1,941 0 82.7 82.7 0.1
2016-Sep-12 Mon ### ### ### ### 0 0.0
2016-Sep-09 Fri ### ### ### ### 36,022 0 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 71.2 71.2 0.0
2016-Sep-07 Wed ### ### ### ### 9,242 0 79.5 79.5 0.0
2016-Sep-06 Tue ### ### ### ### 6,485 0 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 0 0.0
2016-Sep-02 Fri ### ### 1.325 ### 30.0 30.0 0.0
2016-Sep-01 Thu ### 1.4 ### 1.4 3,674 2,571 ### ### ###
2016-Aug-31 Wed ### 1.4 ### ### 74.4 74.4 0.0
2016-Aug-30 Tue ### 1.41 ### 1.41 ### ### ###
2016-Aug-29 Mon ### ### ### ### 79.0 79.0 0.0
2016-Aug-26 Fri 1.4 1.4 ### ### 16.0 16.0 0.0
2016-Aug-25 Thu ### 1.4 ### 1.4 4,685 3,279 ### ### ###
2016-Aug-24 Wed ### 1.4 ### 1.4 ### ### ###
2016-Aug-23 Tue ### ### ### ### 909,423 0 ### ### 0.0
2016-Aug-22 Mon 1.27 ### 1.23 ### ### ### 0.0
2016-Aug-19 Fri ### 1.27 ### 1.25 33,172 ### 86.8 86.8 ###
2016-Aug-18 Thu ### 1.385 ### ### ### ### 0.0
2016-Aug-17 Wed 1.25 1.25 1.25 1.25 0 ###
2016-Aug-16 Tue 1.25 1.25 1.25 1.25 3,750 4,687 73.8 73.8 ###
2016-Aug-15 Mon ### ### 1.255 1.255 ### ### ###
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 67.2 67.2 0.0
2016-Aug-10 Wed ### ### ### ### 79 0 ### ### 0.0
2016-Aug-09 Tue 1.325 1.325 1.325 1.325 420 556 ### ### 0.1
2016-Aug-08 Mon 1.22 ### 1.2 ### 8,521 ### ### ### 0.0
2016-Aug-05 Fri 1.155 1.2 1.155 1.2 89.7 89.7 0.1
2016-Aug-04 Thu ### 1.2 ### 1.2 ### ### 0.1
2016-Aug-03 Wed ### ### ### ### 650 0 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 0 0.0
2016-Aug-01 Mon 1.075 ### 1.075 ### 17,075 9,177 ### ### 0.0
2016-Jul-29 Fri ### ### ### 1.075 ### ### ###
2016-Jul-28 Thu ### ### ### ### 0 0.0
2016-Jul-27 Wed 1.125 ### 1.125 ### 10,555 ### 88.4 88.4 0.0
2016-Jul-26 Tue ### ### ### ### 18,570 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 1,541 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 970 0 ### ### 0.0
2016-Jul-21 Thu 1.075 1.075 ### ### 21,351 11,476 18.7 18.7 0.0
2016-Jul-20 Wed ### 1.075 ### 1.075 78.4 78.4 ###
2016-Jul-19 Tue ### ### ### ### 0 0.0
2016-Jul-18 Mon ### ### ### ### 0 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 70 0 68.3 68.3 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 14,277 0 ### ### 0.0
2016-Jul-08 Fri ### ### 1.085 1.085 986 ### ### ### 0.1
2016-Jul-07 Thu ### ### ### ### 0 0.0
2016-Jul-06 Wed ### ### ### ### 0 0.0
2016-Jul-05 Tue ### ### ### ### 12.5 12.5 0.0
2016-Jul-04 Mon 1.21 1.21 1.21 1.21 61.5 61.5 ###
2016-Jul-01 Fri ### 1.21 ### 1.21 2,355 1,424 80.8 80.8 ###
2016-Jun-30 Thu ### ### ### ### 17,152 0 93.8 93.8 0.0
2016-Jun-29 Wed 1.055 1.055 1.055 1.055 0 0.1
2016-Jun-28 Tue 1.055 1.055 1.055 1.055 70.6 70.6 0.1
2016-Jun-27 Mon ### ### ### ### 24.6 24.6 0.0
2016-May-27 Fri 1.2 1.2 1.2 1.2 357 428 66.6 66.6 0.1
2016-May-26 Thu 1.2 1.2 1.2 1.2 28 ### 68.3 68.3 0.1
2016-May-25 Wed ### ### ### ### 68.9 68.9 0.0
2016-May-24 Tue 1.155 1.155 1.155 1.155 0 0.1
2016-May-23 Mon 1.155 1.155 1.155 1.155 1,282 1,480 ### ### 0.1
2016-May-20 Fri ### ### ### ### 0 0.0
2016-May-19 Thu ### ### ### ### 0 0.0
2016-May-18 Wed 1.155 ### 1.155 ### ### ### 0.0
2016-May-17 Tue 1.24 1.24 1.24 1.24 0 0.1
2016-May-16 Mon 1.24 1.24 1.24 1.24 58 71 70.4 70.4 0.1
2016-May-13 Fri 1.225 1.225 1.225 1.225 0 0.1
2016-May-12 Thu 1.225 1.225 1.225 1.225 66.8 66.8 0.1
2016-May-11 Wed 1.225 1.225 1.225 1.225 ### ### 0.1
2016-May-10 Tue 1.225 1.225 1.225 1.225 9 ### ### ### 0.1
2016-May-09 Mon ### 1.25 1.225 1.225 ### ### 0.1
2016-May-06 Fri 1.29 1.29 1.29 1.29 60.3 60.3 0.1
2016-May-05 Thu ### 1.29 ### 1.29 92.2 92.2 0.1
2016-May-04 Wed ### 1.29 ### 1.29 1,859 ### 93.1 93.1 0.1
2016-May-03 Tue ### ### ### ### 0 0.0
2016-May-02 Mon 1.25 1.25 ### ### 24.8 24.8 0.0
2016-Apr-29 Fri 1.29 ### 1.29 ### ### ### 0.0
2016-Apr-28 Thu 1.25 1.25 1.25 1.25 0 ###
2016-Apr-27 Wed 1.25 1.25 1.25 1.25 0 ###
2016-Apr-26 Tue 1.25 1.25 1.25 1.25 74.5 74.5 ###
2016-Apr-22 Fri 1.25 1.25 1.25 1.25 0 ###
2016-Apr-21 Thu 1.25 1.25 1.25 1.25 ### ### ###
2016-Apr-20 Wed 1.25 1.25 1.25 1.25 ### ### ###
2016-Apr-19 Tue 1.25 1.25 1.25 1.25 12,054 ### 72.7 72.7 ###
2016-Apr-18 Mon 1.25 1.28 1.25 1.25 69.9 69.9 ###
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed 1.25 ### 1.25 ### 53,455 ### 91.0 91.0 0.0
2016-Apr-12 Tue 1.25 1.28 1.25 1.28 2,184 ### ### ### ###
2016-Apr-11 Mon 1.25 1.25 1.25 1.25 0 ###
2016-Apr-08 Fri 1.25 1.25 1.25 1.25 0 ###
2016-Apr-07 Thu 1.26 1.26 1.25 1.25 59,658 74,870 23.2 23.2 ###
2016-Apr-06 Wed ### ### 1.26 1.26 87 54 11.5 11.5 ###
2016-Apr-05 Tue 1.26 1.26 1.26 1.26 ### ### ###
2016-Apr-04 Mon 1.25 1.26 1.25 1.26 2,846 3,571 ### ### ###
2016-Apr-01 Fri 1.25 1.26 1.25 1.26 ### ### ###
2016-Mar-31 Thu 1.25 1.26 1.25 1.25 ### ### ###
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 0 0.0
2016-Mar-24 Thu ### ### ### ### 0 0.0
2016-Mar-23 Wed ### ### ### ### 0 0.0
2016-Mar-22 Tue ### ### ### ### 0 0.0
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### ### 0 0.0
2016-Mar-17 Thu ### ### ### ### 3,650 0 ### ### 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue 1.345 1.345 1.345 1.345 0 ###
2016-Mar-14 Mon 1.345 1.345 ### 1.345 75.7 75.7 ###
2016-Mar-11 Fri 1.25 ### 1.25 ### 89.9 89.9 0.0
2016-Mar-10 Thu 1.25 1.25 ### ### 12.5 12.5 0.0
2016-Mar-09 Wed 1.2 1.25 1.2 1.25 ### ### ###
2016-Mar-08 Tue 1.2 1.2 1.2 1.2 19,251 ### ### ### 0.1
2016-Mar-07 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2016-Mar-04 Fri ### ### ### ### 0 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 68.4 68.4 0.0
2016-Mar-01 Tue ### 1.2 ### 1.2 ### ### 0.1
2016-Feb-29 Mon ### ### ### ### 29,321 0 ### ### 0.0
2016-Feb-26 Fri 0.78 ### 0.78 ### ### ### 0.0
2016-Feb-25 Thu 0.75 0.75 0.74 0.74 28.7 28.7 0.1
2016-Feb-24 Wed 0.79 0.79 0.79 0.79 0 ###
2016-Feb-23 Tue 0.79 0.79 0.79 0.79 69.9 69.9 ###
2016-Feb-22 Mon 0.75 0.79 0.75 0.79 94.8 94.8 ###
2016-Feb-19 Fri 0.75 0.75 0.75 0.75 1,843 1,382 69.8 69.8 ###
2016-Feb-18 Thu 0.78 0.78 0.75 0.75 ### ### ###
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 0.8 0.8 0.8 0.8 0 0.1
2016-Feb-15 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2016-Feb-12 Fri 0.86 0.86 0.86 0.86 0 ###
2016-Feb-11 Thu 0.86 0.86 0.86 0.86 5,680 4,884 64.4 64.4 ###
2016-Feb-10 Wed 0.86 0.86 0.86 0.86 0 ###
2016-Feb-09 Tue 0.86 0.86 0.86 0.86 0 ###
2016-Feb-08 Mon 0.86 0.86 0.86 0.86 67.6 67.6 ###
2016-Feb-05 Fri 0.86 ### 0.86 ### 3,820 1,642 ### ### 0.0
2016-Feb-04 Thu 0.85 0.85 0.85 0.85 67.0 67.0 ###
2016-Feb-03 Wed 0.84 0.84 0.84 0.84 0 ###
2016-Feb-02 Tue 0.84 0.84 0.84 0.84 6,285 5,279 ### ### ###
2016-Feb-01 Mon 0.81 0.83 0.81 0.83 ### ### ###
2016-Jan-29 Fri ### ### ### ### 0 0.0
2016-Jan-28 Thu ### ### ### ### 65.6 65.6 0.0
2016-Jan-27 Wed ### ### ### ### 15,286 0 33.9 33.9 0.0
2016-Jan-25 Mon 0.89 0.89 0.89 0.89 0 ###
2016-Jan-22 Fri 0.89 0.89 0.89 0.89 66.3 66.3 ###
2016-Jan-21 Thu 0.885 0.885 0.885 0.885 0 ###
2016-Jan-20 Wed ### ### 0.885 0.885 9.9 9.9 ###
2016-Jan-19 Tue ### ### ### ### 3,674 0 9.2 9.2 0.0
2016-Jan-18 Mon ### ### ### ### 189 0 ### ### 0.0
2016-Jan-15 Fri 1 1 ### ### 1,550 775 10.3 10.3 0.0
2016-Jan-14 Thu ### ### ### ### 11,171 0 ### ### 0.0
2016-Jan-13 Wed 1 1 1 1 ### ### ###
2016-Jan-12 Tue ### ### ### ### 8 0 77.2 77.2 0.0
2016-Jan-11 Mon ### ### 0.985 0.985 4.7 4.7 ###
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 0 0.0
2016-Jan-06 Wed ### ### ### ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### 328 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 2,140 0 79.2 79.2 0.0
2015-Dec-31 Thu ### ### ### ### 14.2 14.2 0.0
2015-Dec-30 Wed ### ### ### ### 0 0.0
2015-Dec-29 Tue ### ### ### ### 1,450 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 0 0.0
2015-Dec-22 Tue ### ### ### ### 0 0.0
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 3,171 0 63.1 63.1 0.0
2015-Dec-17 Thu ### ### ### ### 7 0 ### ### 0.0
2015-Dec-16 Wed ### ### 1 ### 20,841 10,420 63.3 63.3 0.0
2015-Dec-15 Tue ### ### ### ### 578 0 73.6 73.6 0.0
2015-Dec-14 Mon ### ### ### ### 0 0.0
2015-Dec-11 Fri ### ### ### ### 80.7 80.7 0.0
2015-Dec-10 Thu ### ### ### ### 8.5 8.5 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 21,154 0 ### ### 0.0
2015-Dec-07 Mon ### ### ### ### 80.7 80.7 0.0
2015-Dec-04 Fri ### ### ### ### 0 0.0
2015-Dec-03 Thu ### ### ### ### 0 0.0
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue ### ### ### ### 23,928 0 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 1,076 0 74.3 74.3 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu 1.2 1.2 1.2 1.2 0 0.1
2015-Nov-25 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2015-Nov-24 Tue 1.23 1.23 1.2 1.2 47,273 ### ### ### 0.1
2015-Nov-23 Mon 1.23 1.23 1.23 1.23 423 520 68.5 68.5 0.1
2015-Nov-20 Fri 1.25 1.25 1.23 1.23 ### ### 0.1
2015-Nov-19 Thu 1.25 1.25 1.25 1.25 0 ###
2015-Nov-18 Wed 1.25 1.25 1.25 1.25 0 ###
2015-Nov-17 Tue 1.25 1.25 1.25 1.25 ### ### ###
2015-Nov-16 Mon 1.26 1.26 1.25 1.25 ### ### ###
2015-Nov-13 Fri 1.25 1.25 1.25 1.25 0 ###
2015-Nov-12 Thu 1.27 1.27 1.25 1.25 25,384 31,983 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 02:12:26 thru 2025-11-21 02:12:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000