(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 .. 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),

228 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2014-Feb-04 Tue 3.45 3.45 3.42 3.45 74.3 74.3 ###
2014-Feb-03 Mon 3.48 3.48 3.45 3.45 ### ### ###
2014-Jan-31 Fri 3.5 3.5 3.48 3.48 ### ### 0.2
2014-Jan-30 Thu 3.59 3.59 3.59 3.59 0 ###
2014-Jan-29 Wed 3.55 ### 3.48 3.59 79.8 79.8 ###
2014-Jan-28 Tue ### ### 3.45 3.48 22,346 38,546 ### ### 0.2
2014-Jan-24 Fri ### ### ### ### 0 0.0
2014-Jan-23 Thu ### ### ### ### 1,652 0 85.8 85.8 0.0
2014-Jan-22 Wed ### ### ### ### 32.7 32.7 0.0
2014-Jan-21 Tue 3.7 3.7 ### ### ### ### 0.0
2014-Jan-20 Mon 3.56 3.7 3.56 3.7 62,686 227,550 92.0 92.0 0.3
2014-Jan-17 Fri 3.41 3.51 3.41 3.51 19,986 69,151 ### ### ###
2014-Jan-16 Thu ### 3.45 ### 3.4 72,628 125,283 64.7 64.7 0.2
2014-Jan-15 Wed ### ### ### ### 80,188 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 78.9 78.9 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 26.0 26.0 0.0
2014-Jan-09 Thu ### ### ### ### 13.2 13.2 0.0
2014-Jan-08 Wed 3.4 3.44 ### ### 12,350 21,242 ### ### 0.0
2014-Jan-07 Tue 3.4 3.43 ### ### 4,721 ### ### ### 0.0
2014-Jan-06 Mon 3.4 3.4 ### ### ### ### 0.0
2014-Jan-03 Fri ### 3.4 ### ### 7,921 ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### 85.1 85.1 0.0
2013-Dec-31 Tue ### ### ### ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 13,124 0 ### ### 0.0
2013-Dec-24 Tue ### ### 3.26 ### 21,584 35,181 13.7 13.7 0.0
2013-Dec-23 Mon 3.26 ### 3.26 3.29 26,847 ### ### ### ###
2013-Dec-20 Fri 3.7 3.7 ### 3.26 365,329 675,858 1.9 1.9 0.2
2013-Dec-19 Thu 4 ### ### ### 67.8 67.8 0.0
2013-Dec-18 Wed ### 4 ### ### 6,974 13,948 77.0 77.0 0.0
2013-Dec-17 Tue ### 4 ### 4 83.4 83.4 0.3
2013-Dec-16 Mon ### ### ### ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 61.7 61.7 0.0
2013-Dec-12 Thu 4 ### ### ### 24.8 24.8 0.0
2013-Dec-11 Wed ### ### 4 ### 30,487 60,974 30.5 30.5 0.0
2013-Dec-10 Tue 4 ### 4 ### 130,476 260,952 80.6 80.6 0.0
2013-Dec-09 Mon ### ### 4 4 40,343 80,686 16.2 16.2 0.3
2013-Dec-06 Fri 4.2 4.21 4.2 4.21 ### ### ###


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

Server processing from 2025-11-22 09:44:44 thru 2025-11-22 09:44:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000