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 02:11:11 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 13...

     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
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 ### ### ###
2014-Dec-04 Thu 2.2 2.22 ### 2.22 ### ### 0.2
2014-Dec-03 Wed ### 2.2 ### 2.2 24,972 ### ### ### 0.2
2014-Dec-02 Tue ### 2.2 ### 2.2 68,250 75,075 80.6 80.6 0.2
2014-Dec-01 Mon ### ### ### ### 6,147 0 ### ### 0.0
2014-Nov-28 Fri ### 2.24 ### 2.24 90.2 90.2 ###
2014-Nov-27 Thu ### ### ### ### 54,749 0 90.6 90.6 0.0
2014-Nov-26 Wed ### ### ### ### 14,129 0 64.8 64.8 0.0
2014-Nov-25 Tue ### ### ### ### 10,086 0 30.8 30.8 0.0
2014-Nov-24 Mon ### 2.2 ### ### 12.6 12.6 0.0
2014-Nov-21 Fri 2.24 2.24 ### 2.2 132,442 ### 18.6 18.6 0.2
2014-Nov-20 Thu ### ### 2.25 2.25 11.7 11.7 ###
2014-Nov-19 Wed 2.41 2.43 ### ### 28,443 34,558 14.9 14.9 0.0
2014-Nov-18 Tue 2.48 2.49 2.45 2.45 ### ### 0.2
2014-Nov-17 Mon 2.48 2.48 2.48 2.48 221 548 ### ### 0.2
2014-Nov-14 Fri 2.5 2.5 2.48 2.49 20,155 50,185 27.5 27.5 0.2
2014-Nov-13 Thu 2.5 2.51 2.45 2.5 16,945 42,023 ### ### 0.2
2014-Nov-12 Wed 2.58 2.58 2.51 2.51 127,389 ### 15.8 15.8 ###
2014-Nov-11 Tue ### ### ### ### 0 0.0
2014-Nov-10 Mon ### ### ### ### 26.7 26.7 0.0
2014-Nov-07 Fri ### ### ### ### 4,847 0 24.4 24.4 0.0
2014-Nov-06 Thu 2.73 2.73 2.73 2.73 156,378 ### 79.9 79.9 ###
2014-Nov-05 Wed 2.74 2.75 2.73 2.73 32.9 32.9 ###
2014-Nov-04 Tue 2.8 2.8 2.79 2.8 ### ### 0.2
2014-Nov-03 Mon 2.74 2.74 2.73 2.73 36.2 36.2 ###
2014-Oct-31 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-30 Thu 2.75 2.75 ### 2.74 ### ### 0.2
2014-Oct-29 Wed 2.71 2.84 2.71 2.73 78.5 78.5 ###
2014-Oct-28 Tue 2.71 2.75 2.7 2.72 76.8 76.8 0.2
2014-Oct-27 Mon 2.7 2.72 2.7 2.7 21,671 58,728 ### ### 0.2
2014-Oct-24 Fri 2.7 2.79 ### ### 14,341 ### 26.4 26.4 0.0
2014-Oct-23 Thu ### ### ### ### 71.7 71.7 0.0
2014-Oct-22 Wed 2.88 2.88 2.8 2.8 989 ### ### ### 0.2
2014-Oct-21 Tue 2.88 2.88 2.88 2.88 0 0.2
2014-Oct-20 Mon 2.8 2.88 2.8 2.88 ### ### 0.2
2014-Oct-17 Fri 2.88 2.88 2.8 2.88 1,959 ### ### ### 0.2
2014-Oct-16 Thu 2.8 2.8 2.8 2.8 69.7 69.7 0.2
2014-Oct-15 Wed 2.8 2.8 2.75 2.75 17.3 17.3 ###
2014-Oct-14 Tue 2.8 2.8 2.8 2.8 0 0.2
2014-Oct-13 Mon 2.8 2.8 2.8 2.8 0 0.2
2014-Oct-10 Fri 2.88 2.88 2.8 2.8 15.5 15.5 0.2
2014-Oct-09 Thu 2.88 ### 2.88 ### 5,788 ### ### ### 0.0
2014-Oct-08 Wed 2.76 2.89 2.7 2.88 94.4 94.4 0.2
2014-Oct-07 Tue 2.75 2.8 2.75 2.8 146,322 406,043 ### ### 0.2
2014-Oct-06 Mon 2.71 2.75 2.7 2.7 10,276 ### 32.1 32.1 0.2
2014-Oct-03 Fri 2.79 2.79 2.79 2.79 0 ###
2014-Oct-02 Thu 2.79 2.79 2.79 2.79 ### ### ###
2014-Oct-01 Wed 2.75 2.79 2.71 2.79 79.3 79.3 ###
2014-Sep-30 Tue 2.79 2.8 2.79 2.8 ### ### 0.2
2014-Sep-29 Mon 2.75 2.77 2.75 2.76 25,843 71,326 76.7 76.7 0.2
2014-Sep-26 Fri 2.79 2.85 2.75 2.75 18.1 18.1 ###
2014-Sep-25 Thu 2.82 2.82 2.77 2.79 29,771 ### ### ### ###
2014-Sep-24 Wed 2.82 2.82 2.82 2.82 76.0 76.0 ###
2014-Sep-23 Tue 2.83 2.83 2.82 2.82 26.4 26.4 ###
2014-Sep-22 Mon 2.8 2.8 2.8 2.8 770 2,156 82.7 82.7 0.2
2014-Sep-19 Fri ### ### 2.8 2.8 7.3 7.3 0.2
2014-Sep-18 Thu 2.79 2.85 2.79 2.85 ### ### ###
2014-Sep-17 Wed 2.79 2.79 2.75 2.76 ### ### 0.2
2014-Sep-16 Tue 2.84 2.84 2.75 2.75 12.7 12.7 ###
2014-Sep-15 Mon 2.84 ### 2.84 2.88 7,342 10,425 86.6 86.6 0.2
2014-Sep-12 Fri 2.84 2.84 2.84 2.84 3,455 ### ### ### 0.2
2014-Sep-11 Thu ### ### 2.85 2.85 46,641 ### 11.0 11.0 ###
2014-Sep-10 Wed ### ### ### ### 3,980 0 75.0 75.0 0.0
2014-Sep-09 Tue 3 3 ### 3 65.8 65.8 0.2
2014-Sep-08 Mon 3 3 ### ### ### ### 0.0
2014-Sep-05 Fri ### ### 3 3 18.0 18.0 0.2
2014-Sep-04 Thu ### ### ### ### 0 0.0
2014-Sep-03 Wed ### ### ### ### 640 0 ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 30,420 0 65.4 65.4 0.0
2014-Sep-01 Mon ### ### ### ### 11,288 0 15.6 15.6 0.0
2014-Aug-29 Fri ### ### ### ### 85.1 85.1 0.0
2014-Aug-28 Thu 2.85 ### 2.85 ### 34,120 48,621 ### ### 0.0
2014-Aug-27 Wed 2.79 ### 2.79 2.8 39,885 ### 71.4 71.4 0.2
2014-Aug-26 Tue ### ### 2.76 2.79 22,323 ### ### ### ###
2014-Aug-25 Mon 2.81 2.85 2.81 2.85 ### ### ###
2014-Aug-22 Fri 2.75 2.82 2.75 2.8 82,171 228,846 ### ### 0.2
2014-Aug-21 Thu 2.76 2.76 2.74 2.75 69,121 190,082 33.8 33.8 ###
2014-Aug-20 Wed 2.74 ### 2.7 2.7 576,745 ### 20.9 20.9 0.2
2014-Aug-19 Tue ### ### ### ### 2.1 2.1 0.0
2014-Aug-18 Mon ### ### ### ### 12,654 0 13.5 13.5 0.0
2014-Aug-15 Fri ### ### ### ### 0 0.0
2014-Aug-14 Thu 3 ### ### ### 15.3 15.3 0.0
2014-Aug-13 Wed ### ### 3 3 4,250 6,375 ### ### 0.2
2014-Aug-12 Tue ### ### 3 3 18.9 18.9 0.2
2014-Aug-11 Mon 3 ### 3 ### 5,048 7,572 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### 22,020 0 26.7 26.7 0.0
2014-Aug-07 Thu ### ### ### ### 5,085 0 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 6,181 0 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### 29,187 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 67.6 67.6 0.0
2014-Jul-29 Tue ### ### ### ### 16,145 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 13,387 0 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 8,441 0 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### 45,271 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 48 0 ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 0 0.0
2014-Jul-21 Mon ### ### ### ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 41,651 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue 3.24 3.24 ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 3,926 0 72.3 72.3 0.0
2014-Jul-11 Fri ### ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 1,587 0 ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 22.7 22.7 0.0
2014-Jul-08 Tue ### ### ### ### 27.2 27.2 0.0
2014-Jul-07 Mon ### ### ### ### 2,658 0 ### ### 0.0
2014-Jul-04 Fri 3.21 3.21 ### ### 6.2 6.2 0.0
2014-Jul-03 Thu ### ### ### ### 63.7 63.7 0.0
2014-Jul-02 Wed ### ### ### ### 18.2 18.2 0.0
2014-Jul-01 Tue ### ### ### ### ### ### 0.0
2014-Jun-30 Mon 3.27 3.28 ### ### ### ### 0.0
2014-Jun-27 Fri 3.27 3.27 3.27 3.27 257,682 842,620 ### ### ###
2014-Jun-26 Thu ### ### 3.27 3.27 418,182 683,727 ### ### ###
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 3.25 ### 3.2 ### ### ### 0.0
2014-Jun-23 Mon ### 3.25 ### 3.25 ### ### 0.2
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### 3 ### 25.3 25.3 0.0
2014-Jun-16 Mon ### ### 3 ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 6,386 0 ### ### 0.0
2014-Jun-12 Thu ### ### 3 ### 16.9 16.9 0.0
2014-Jun-11 Wed 3.23 3.23 ### ### ### ### 0.0
2014-Jun-10 Tue 3.29 3.29 3.23 3.23 20.3 20.3 ###
2014-Jun-06 Fri 3.22 ### 3.22 ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 10,288 0 ### ### 0.0
2014-Jun-03 Tue ### ### ### ### 38.8 38.8 0.0
2014-Jun-02 Mon 3.4 3.44 ### ### 27,758 47,743 28.9 28.9 0.0
2014-May-30 Fri 3.44 3.44 3.4 3.4 249 851 21.5 21.5 0.2
2014-May-29 Thu 3.41 3.41 3.4 3.41 124,226 422,989 ### ### ###
2014-May-28 Wed 3.41 3.41 ### 3.4 11,452 19,525 26.3 26.3 0.2
2014-May-27 Tue 3.41 3.41 3.41 3.41 2,555 ### ### ### ###
2014-May-26 Mon 3.41 3.41 ### 3.41 21,784 37,141 70.4 70.4 ###
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### 3.22 ### 67.2 67.2 0.0
2014-May-21 Wed ### ### ### ### 8,780 0 27.2 27.2 0.0
2014-May-20 Tue 3.29 3.29 3.29 3.29 ### ### ###
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri 3.42 3.42 ### ### 14.6 14.6 0.0
2014-May-15 Thu ### ### ### ### 68.4 68.4 0.0
2014-May-14 Wed ### ### 3.26 ### 79.1 79.1 0.0
2014-May-13 Tue 3.44 3.44 ### ### 3,248 5,586 ### ### 0.0
2014-May-12 Mon 3.4 3.48 3.4 3.48 9,689 ### 90.8 90.8 0.2
2014-May-09 Fri 3.41 3.48 3.4 3.48 6,024 20,722 87.6 87.6 0.2
2014-May-08 Thu 3.5 3.5 3.5 3.5 0 0.3
2014-May-07 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
2014-May-06 Tue 3.55 3.55 3.55 3.55 0 ###
2014-May-05 Mon 3.55 ### 3.55 3.55 23,142 41,077 ### ### ###
2014-May-02 Fri 3.55 3.55 3.55 3.55 ### ### ###
2014-May-01 Thu 3.55 3.55 3.55 3.55 81.8 81.8 ###
2014-Apr-30 Wed 3.52 3.55 3.52 3.55 17,028 ### ### ### ###
2014-Apr-29 Tue ### ### 3.55 3.55 3,679 ### 30.4 30.4 ###
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2014-Apr-23 Wed 3.75 3.75 3.7 3.7 ### ### 0.3
2014-Apr-22 Tue 3.75 3.75 3.7 3.75 6,529 24,320 74.3 74.3 0.3
2014-Apr-17 Thu 3.72 3.75 3.7 3.75 ### ### 0.3
2014-Apr-16 Wed 3.7 3.75 3.7 3.75 ### ### 0.3
2014-Apr-15 Tue 3.73 3.75 ### 3.72 ### ### 0.3
2014-Apr-14 Mon 3.7 3.73 ### 3.73 6,328 ### 85.1 85.1 ###
2014-Apr-11 Fri ### 3.75 3.72 3.75 78.1 78.1 0.3
2014-Apr-10 Thu 3.77 3.77 3.72 3.75 1,783 6,677 27.6 27.6 0.3
2014-Apr-09 Wed ### 3.77 ### 3.77 ### ### ###
2014-Apr-08 Tue ### 3.74 ### 3.7 33,285 62,242 ### ### 0.3
2014-Apr-07 Mon 3.8 3.8 ### 3.78 38,555 73,254 27.0 27.0 0.3
2014-Apr-04 Fri 3.7 3.8 3.7 3.8 14,421 54,078 89.6 89.6 ###
2014-Apr-03 Thu 3.58 ### 3.58 ### ### ### 0.0
2014-Apr-02 Wed 3.5 ### 3.5 ### 90.5 90.5 0.0
2014-Apr-01 Tue 3.46 3.5 3.46 3.5 5,247 18,259 85.6 85.6 0.3
2014-Mar-31 Mon 3.4 3.46 3.4 3.46 10,354 ### 83.8 83.8 0.2
2014-Mar-28 Fri 3.4 3.43 ### 3.43 ### ### 0.2
2014-Mar-27 Thu 3.41 3.41 3.41 3.41 0 ###
2014-Mar-26 Wed 3.41 3.41 3.41 3.41 72.3 72.3 ###
2014-Mar-25 Tue ### 3.4 ### 3.4 73.8 73.8 0.2
2014-Mar-24 Mon ### 3.4 ### ### ### ### 0.0
2014-Mar-21 Fri ### ### 3.28 3.29 ### ### ###
2014-Mar-20 Thu ### ### ### ### 5,821 0 39.9 39.9 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 3.44 3.44 ### ### 34,922 ### ### ### 0.0
2014-Mar-17 Mon 3.21 ### 3.21 ### 94.9 94.9 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 72.5 72.5 0.0
2014-Mar-12 Wed ### ### ### ### 28,776 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 24,070 0 29.4 29.4 0.0
2014-Mar-10 Mon 3 ### 3 ### ### ### 0.0
2014-Mar-07 Fri ### 3 ### ### 74.7 74.7 0.0
2014-Mar-06 Thu ### ### 3 ### 70.3 70.3 0.0
2014-Mar-05 Wed ### ### ### ### 21,580 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 15,458 0 78.5 78.5 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 59,243 0 34.2 34.2 0.0
2014-Feb-26 Wed ### ### ### ### 6,627 0 72.8 72.8 0.0
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 17,050 0 ### ### 0.0
2014-Feb-21 Fri ### 3.2 ### ### 64,946 ### ### ### 0.0
2014-Feb-20 Thu ### 3.2 ### ### 60,455 96,728 79.1 79.1 0.0
2014-Feb-19 Wed 3.25 3.25 ### ### ### ### 0.0
2014-Feb-18 Tue ### ### 3.26 3.26 109,259 ### ### ### 0.2
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 13,755 0 76.7 76.7 0.0
2014-Feb-13 Thu ### ### ### ### 15.4 15.4 0.0
2014-Feb-12 Wed ### ### ### ### 12,384 0 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 72.6 72.6 0.0
2014-Feb-07 Fri 3.4 3.4 ### 3.4 63.1 63.1 0.2
2014-Feb-06 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2014-Feb-05 Wed 3.42 3.49 ### 3.4 ### ### 0.2


<< 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 02:11:11 thru 2025-11-21 02:11:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000