(EAX) ENERGY ACTION LIMITED Daily Prices Page 12...


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 Next >>


End of day Prices (full format),

225 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-11 Wed ### ### ### ### 4,678 0 ### ### 0.0
2015-Nov-10 Tue 1.27 1.27 1.27 1.27 0 ###
2015-Nov-09 Mon ### ### 1.27 1.27 17.4 17.4 ###
2015-Nov-06 Fri ### ### ### ### 0 0.0
2015-Nov-05 Thu ### ### ### ### 12,570 0 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 0 0.0
2015-Nov-03 Tue ### ### ### ### 0 0.0
2015-Nov-02 Mon ### ### ### ### 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### 0 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed 1.29 ### 1.29 ### 80.0 80.0 0.0
2015-Oct-27 Tue 1.25 1.26 1.25 1.26 10,189 12,787 81.2 81.2 ###
2015-Oct-26 Mon ### 1.25 1.21 1.25 63,253 ### 90.3 90.3 ###
2015-Oct-23 Fri ### ### 1.21 1.21 15.6 15.6 ###
2015-Oct-22 Thu 1.25 1.25 1.25 1.25 6,487 ### ### ### ###
2015-Oct-21 Wed 1.21 1.26 ### 1.26 ### ### ###
2015-Oct-20 Tue 1.2 1.25 1.2 1.21 80.7 80.7 ###
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri 1.185 1.185 1.175 1.175 ### ### ###
2015-Oct-15 Thu 1.175 1.175 1.175 1.175 64.6 64.6 ###
2015-Oct-14 Wed ### ### ### ### 0 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon 1.23 ### 1.22 1.22 3,524 2,149 25.4 25.4 0.1
2015-Oct-09 Fri 1.22 1.22 1.22 1.22 0 0.1
2015-Oct-08 Thu 1.22 1.22 1.22 1.22 1,844 2,249 ### ### 0.1
2015-Oct-07 Wed 1.22 1.22 1.22 1.22 ### ### 0.1
2015-Oct-06 Tue 1.23 1.23 1.21 1.21 ### ### ###
2015-Oct-05 Mon 1.23 1.25 1.23 1.23 7,222 8,955 60.2 60.2 0.1
2015-Oct-02 Fri 1.23 1.25 1.23 1.25 8,978 ### ### ### ###
2015-Oct-01 Thu 1.2 1.2 1.2 1.2 64.1 64.1 0.1
2015-Sep-30 Wed ### ### ### ### 15.3 15.3 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 2,148 0 ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 0 0.0
2015-Sep-24 Thu ### ### ### ### 6,352 0 61.7 61.7 0.0
2015-Sep-23 Wed ### ### ### ### 19,547 0 31.8 31.8 0.0
2015-Sep-22 Tue ### ### ### ### 7,927 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 37,984 0 ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 0 0.0
2015-Sep-17 Thu ### ### ### ### 0 0.0
2015-Sep-16 Wed ### ### ### ### 64.6 64.6 0.0
2015-Sep-15 Tue ### ### ### ### 33.1 33.1 0.0
2015-Sep-14 Mon ### ### ### ### 9,377 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 74.1 74.1 0.0
2015-Sep-09 Wed ### ### ### ### 10,586 0 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 26,342 0 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 0 0.0
2015-Sep-03 Thu ### ### ### ### 0 0.0
2015-Sep-02 Wed ### ### ### ### 0 0.0
2015-Sep-01 Tue 1.155 ### ### ### ### ### 0.0
2015-Aug-31 Mon ### ### 1.2 ### ### ### 0.0
2015-Aug-28 Fri ### 1.21 ### ### 69.3 69.3 0.0
2015-Aug-27 Thu 1.25 1.25 ### ### 21,074 13,171 ### ### 0.0
2015-Aug-26 Wed 1.2 1.25 1.2 1.25 43,570 53,373 87.6 87.6 ###
2015-Aug-25 Tue 1.26 1.26 1.2 1.2 5,588 6,873 5.2 5.2 0.1
2015-Aug-24 Mon 1.26 1.26 1.26 1.26 ### ### ###
2015-Aug-21 Fri 1.22 1.24 1.22 1.24 2,283 ### 81.9 81.9 0.1
2015-Aug-20 Thu 1.2 1.22 ### 1.22 83.7 83.7 0.1
2015-Aug-19 Wed ### 1.175 ### 1.175 ### ### ###
2015-Aug-18 Tue ### ### ### ### 350 0 77.6 77.6 0.0
2015-Aug-17 Mon 1.155 ### 1.155 1.155 5,278 3,048 76.1 76.1 0.1
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu 1.085 1.085 1.085 1.085 0 0.1
2015-Aug-12 Wed ### ### 1.085 1.085 30.8 30.8 0.1
2015-Aug-11 Tue ### ### ### ### 20,942 0 75.7 75.7 0.0
2015-Aug-10 Mon ### ### ### ### 0 0.0
2015-Aug-07 Fri ### ### ### ### 6,845 0 79.1 79.1 0.0
2015-Aug-06 Thu ### ### ### ### 23,252 0 7.2 7.2 0.0
2015-Aug-05 Wed ### ### ### ### 0 0.0
2015-Aug-04 Tue ### ### ### ### 17.8 17.8 0.0
2015-Aug-03 Mon ### ### ### ### 76.8 76.8 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 17,055 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 0 0.0
2015-Jul-24 Fri ### ### ### ### 50,740 0 ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 22.1 22.1 0.0
2015-Jul-20 Mon ### ### ### ### 16,581 0 13.5 13.5 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 7,427 0 ### ### 0.0
2015-Jul-15 Wed ### ### ### ### ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 0 0.0
2015-Jul-08 Wed ### ### ### ### 81.6 81.6 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### 2,083 0 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 0 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 5.6 5.6 0.0
2015-Jun-29 Mon 1 1 ### ### 325,487 162,743 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 0 0.0
2015-Jun-25 Thu 1 ### ### ### 21,547 0 ### ### 0.0
2015-Jun-24 Wed 1 1 1 1 36,558 36,558 73.8 73.8 ###
2015-Jun-23 Tue ### ### 1 1 12,942 6,471 ### ### ###
2015-Jun-22 Mon ### ### ### ### ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 443 0 8.9 8.9 0.0
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 0 0.0
2015-Jun-16 Tue ### ### ### ### 10,170 0 ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 3,077 0 ### ### 0.0
2015-Jun-12 Fri ### ### ### ### 671 0 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### 1.2 ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed ### 1.2 ### ### ### ### 0.0
2015-Jun-02 Tue 1.25 1.25 ### ### ### ### 0.0
2015-Jun-01 Mon 1.25 1.25 1.25 1.25 77.1 77.1 ###
2015-May-29 Fri 1.29 1.29 1.29 1.29 0 0.1
2015-May-28 Thu 1.29 1.29 1.29 1.29 0 0.1
2015-May-27 Wed ### ### 1.29 1.29 28,874 18,623 ### ### 0.1
2015-May-26 Tue ### ### 1.345 1.345 5,043 ### 23.2 23.2 ###
2015-May-25 Mon 1.4 1.4 ### ### 25,384 ### 9.3 9.3 0.0
2015-May-22 Fri 1.42 1.43 1.4 1.43 26,743 37,841 ### ### 0.1
2015-May-21 Thu ### 1.425 ### 1.42 27,276 ### 94.7 94.7 ###
2015-May-20 Wed 1.27 ### 1.25 ### 15,920 9,950 ### ### 0.0
2015-May-19 Tue 1.25 ### 1.25 1.25 24,750 ### ### ### ###
2015-May-18 Mon 1.155 ### ### 1.2 81,852 0 ### ### 0.1
2015-May-15 Fri ### ### ### ### 3.2 3.2 0.0
2015-May-14 Thu 1.26 1.26 ### ### 35,081 ### 5.8 5.8 0.0
2015-May-13 Wed ### ### 1.25 1.275 14.3 14.3 ###
2015-May-12 Tue 1.5 1.5 ### ### 169,256 126,942 0.8 0.8 0.0
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### 0 0.0
2015-May-06 Wed ### ### ### ### 5,250 0 ### ### 0.0
2015-May-05 Tue 2 2 ### ### 28.3 28.3 0.0
2015-May-04 Mon ### ### 2 2 22.3 22.3 0.1
2015-May-01 Fri 2 ### 2 ### 5,122 5,122 67.0 67.0 0.0
2015-Apr-30 Thu 2 ### 2 ### 78.2 78.2 0.0
2015-Apr-29 Wed ### ### ### ### 80.0 80.0 0.0
2015-Apr-28 Tue 2 ### 2 ### ### ### 0.0
2015-Apr-27 Mon ### 2 ### 2 79.1 79.1 0.1
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 93.6 93.6 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 0 0.0
2015-Apr-15 Wed ### ### ### ### 19,089 0 87.8 87.8 0.0
2015-Apr-14 Tue 1.85 ### 1.85 ### 71,070 ### ### ### 0.0
2015-Apr-13 Mon 1.83 1.85 1.83 1.85 14,175 26,082 ### ### 0.1
2015-Apr-10 Fri 1.81 1.81 1.81 1.81 0 ###
2015-Apr-09 Thu 1.81 1.81 1.81 1.81 3,050 5,520 ### ### ###
2015-Apr-08 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2015-Apr-07 Tue 1.78 1.78 1.78 1.78 3,575 ### ### ### 0.1
2015-Apr-02 Thu 1.79 1.79 1.79 1.79 0 0.1
2015-Apr-01 Wed 1.78 1.79 1.78 1.79 ### ### 0.1
2015-Mar-31 Tue 1.8 1.8 1.8 1.8 0 0.1
2015-Mar-30 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2015-Mar-27 Fri 1.72 1.72 1.72 1.72 0 0.1
2015-Mar-26 Thu 1.72 1.72 1.72 1.72 0 0.1
2015-Mar-25 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2015-Mar-24 Tue 1.75 1.75 1.7 1.7 33,359 57,544 9.5 9.5 ###
2015-Mar-23 Mon 1.8 1.8 1.8 1.8 5,155 9,279 ### ### 0.1
2015-Mar-20 Fri 1.79 1.79 1.79 1.79 0 0.1
2015-Mar-19 Thu 1.72 1.79 1.72 1.79 5,289 9,282 92.8 92.8 0.1
2015-Mar-18 Wed 1.7 1.7 1.7 1.7 0 ###
2015-Mar-17 Tue 1.72 1.75 1.7 1.7 42,540 73,381 ### ### ###
2015-Mar-16 Mon 1.72 1.72 1.72 1.72 72.5 72.5 0.1
2015-Mar-13 Fri ### ### ### ### ### ### 0.0
2015-Mar-12 Thu 1.71 1.71 ### ### ### ### 0.0
2015-Mar-11 Wed 1.84 1.84 1.72 1.72 ### ### 0.1
2015-Mar-10 Tue 1.84 1.84 1.84 1.84 12,451 ### 75.4 75.4 ###
2015-Mar-09 Mon 1.86 ### 1.84 ### 15,250 ### 90.5 90.5 0.0
2015-Mar-06 Fri ### ### ### ### 9,585 0 ### ### 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 1.87 1.87 1.86 1.86 ### ### 0.1
2015-Mar-03 Tue 1.87 ### 1.87 ### 19,257 ### 87.6 87.6 0.0
2015-Mar-02 Mon 1.85 1.855 1.85 1.855 ### ### 0.1
2015-Feb-27 Fri ### ### 1.85 ### 64.3 64.3 0.0
2015-Feb-26 Thu ### ### ### ### 3,856 0 77.2 77.2 0.0
2015-Feb-25 Wed ### ### ### ### 17.5 17.5 0.0
2015-Feb-24 Tue ### ### ### ### 547,141 0 15.8 15.8 0.0
2015-Feb-23 Mon ### ### ### ### 868,855 0 ### ### 0.0
2015-Feb-20 Fri ### ### 2 ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### 2 ### 51,852 51,852 ### ### 0.0
2015-Feb-17 Tue 2 ### 2 ### 36,223 36,223 82.4 82.4 0.0
2015-Feb-16 Mon ### ### ### ### 8,720 0 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 33,285 0 ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 20,242 0 8.2 8.2 0.0
2015-Feb-11 Wed ### ### ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon 2.45 2.45 2.43 2.43 8,222 ### 23.2 23.2 ###
2015-Feb-06 Fri 2.52 2.52 2.52 2.52 ### ### ###
2015-Feb-05 Thu 2.7 2.7 2.52 ### 12,558 32,776 8.5 8.5 0.0
2015-Feb-04 Wed 2.71 2.71 2.71 2.71 0 ###
2015-Feb-03 Tue 2.71 2.71 2.71 2.71 0 ###
2015-Feb-02 Mon 2.71 2.71 2.71 2.71 159 ### 69.4 69.4 ###
2015-Jan-30 Fri 2.72 2.72 2.71 2.71 ### ### ###
2015-Jan-29 Thu 2.76 2.76 ### 2.71 15.5 15.5 ###
2015-Jan-28 Wed 2.74 2.8 2.74 2.8 20 55 ### ### 0.2
2015-Jan-27 Tue 2.78 2.78 2.7 2.7 ### ### 0.2
2015-Jan-23 Fri 2.7 2.7 2.7 2.7 67.0 67.0 0.2
2015-Jan-22 Thu 2.73 2.73 2.71 2.72 18,576 50,526 31.2 31.2 0.2
2015-Jan-21 Wed 2.75 2.75 2.72 2.72 8,556 ### ### ### 0.2
2015-Jan-20 Tue 2.75 2.8 2.74 2.75 ### ### ###
2015-Jan-19 Mon 2.75 2.8 2.75 2.75 942 ### ### ### ###
2015-Jan-16 Fri 2.74 2.74 2.74 2.74 17,044 ### 72.7 72.7 0.2
2015-Jan-15 Thu 2.7 2.74 2.7 2.74 8,086 ### 84.0 84.0 0.2
2015-Jan-14 Wed 2.7 2.7 2.7 2.7 18,128 48,945 ### ### 0.2
2015-Jan-13 Tue ### 2.72 ### 2.72 93.2 93.2 0.2
2015-Jan-12 Mon 2.5 2.52 2.5 2.52 81.0 81.0 ###
2015-Jan-09 Fri 2.43 2.5 2.43 2.5 ### ### 0.2
2015-Jan-08 Thu 2.4 2.5 2.4 2.5 11,450 28,052 ### ### 0.2
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 6,370 0 ### ### 0.0
2015-Jan-02 Fri 2.4 2.4 2.4 2.4 ### ### ###
2014-Dec-31 Wed 2.4 2.4 2.4 2.4 2,940 7,056 69.2 69.2 ###
2014-Dec-30 Tue ### ### ### ### 26,423 0 78.4 78.4 0.0
2014-Dec-29 Mon 2.24 2.24 2.24 2.24 ### ### ###
2014-Dec-24 Wed 2.24 2.24 2.24 2.24 0 ###
2014-Dec-23 Tue 2.25 2.28 ### 2.24 ### ### ###


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

Server processing from 2025-11-21 09:23:03 thru 2025-11-21 09:23:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000