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 10:21:50 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 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),

226 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2014-Dec-22 Mon 2.25 2.25 2.25 2.25 ### ### ###
2014-Dec-19 Fri ### ### ### ### 4,442 0 21.3 21.3 0.0
2014-Dec-18 Thu ### ### ### ### 0 0.0
2014-Dec-17 Wed ### ### ### ### 20.4 20.4 0.0
2014-Dec-16 Tue ### ### ### ### 0 0.0
2014-Dec-15 Mon ### ### ### ### 73.6 73.6 0.0
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 0 0.0
2014-Dec-10 Wed 2.51 2.51 ### ### 2.8 2.8 0.0
2014-Dec-09 Tue ### 2.52 ### 2.51 9,674 12,189 96.5 96.5 ###
2014-Dec-08 Mon 2.29 ### 2.29 ### 7,388 8,459 74.1 74.1 0.0
2014-Dec-05 Fri 2.25 2.25 2.25 2.25 3,922 8,824 ### ### ###


<< 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 10:21:50 thru 2025-11-21 10:21:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000