(EAX) ENERGY ACTION LIMITED Daily Prices Page 14...


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
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 ### ### ###
2013-Dec-05 Thu 4.2 4.2 4.2 4.2 1,976 ### ### ### ###
2013-Dec-04 Wed 4.2 4.21 4.2 4.2 13,155 ### ### ### ###
2013-Dec-03 Tue 4.2 4.21 4.2 4.21 77.2 77.2 ###
2013-Dec-02 Mon 4.2 4.23 4.2 4.2 81.7 81.7 ###
2013-Nov-29 Fri 4.24 4.25 4.24 4.25 73.0 73.0 ###
2013-Nov-28 Thu 4.24 4.24 4.2 4.24 75.5 75.5 0.3
2013-Nov-27 Wed 4.24 4.24 4.2 4.2 16,576 69,950 30.3 30.3 ###
2013-Nov-26 Tue 4.2 4.25 4.2 4.25 82.8 82.8 ###
2013-Nov-25 Mon 4.25 4.25 4.2 4.2 17,071 72,124 27.4 27.4 ###
2013-Nov-22 Fri 4.2 4.25 4.2 4.2 68.2 68.2 ###
2013-Nov-21 Thu ### ### ### ### 76.8 76.8 0.0
2013-Nov-20 Wed ### ### ### ### 78.3 78.3 0.0
2013-Nov-19 Tue 4.2 4.2 ### ### ### ### 0.0
2013-Nov-18 Mon 4.25 ### 4.2 4.2 28.2 28.2 ###
2013-Nov-15 Fri ### 4.25 ### 4.25 83.3 83.3 ###
2013-Nov-14 Thu ### ### ### ### 85.3 85.3 0.0
2013-Nov-13 Wed ### 4 ### 4 632,687 1,265,374 ### ### 0.3
2013-Nov-12 Tue ### ### ### ### 79,773 0 ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 31.4 31.4 0.0
2013-Nov-08 Fri ### ### ### ### 255,573 0 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 7,127 0 ### ### 0.0
2013-Nov-06 Wed ### ### 3.85 ### ### ### 0.0
2013-Nov-05 Tue 4 4 ### ### 17.9 17.9 0.0
2013-Nov-04 Mon 4 4 ### 4 ### ### 0.3
2013-Nov-01 Fri 4 ### ### 4 26,272 0 78.1 78.1 0.3
2013-Oct-31 Thu ### 4 ### ### 88,076 176,152 71.8 71.8 0.0
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon 3.86 ### 3.85 ### 5,950 11,453 82.0 82.0 0.0
2013-Oct-25 Fri 3.83 3.87 3.83 3.83 134,248 516,854 ### ### ###
2013-Oct-24 Thu 3.83 3.83 3.79 3.83 ### ### ###
2013-Oct-23 Wed 3.83 3.85 3.79 3.79 118,751 453,628 ### ### ###
2013-Oct-22 Tue 3.72 3.83 3.72 3.83 56,657 213,880 88.8 88.8 ###
2013-Oct-21 Mon 3.77 3.8 3.72 3.72 14,948 ### ### ### 0.3
2013-Oct-18 Fri 3.77 3.77 3.75 3.75 5,389 ### ### ### 0.3
2013-Oct-17 Thu 3.85 3.85 3.75 3.77 ### ### ###
2013-Oct-16 Wed 3.77 3.85 3.77 3.85 5,640 21,488 ### ### 0.3
2013-Oct-15 Tue 3.73 3.73 3.72 3.72 ### ### 0.3
2013-Oct-14 Mon 3.83 3.83 3.75 3.82 10,978 ### ### ### 0.3
2013-Oct-11 Fri 3.83 3.86 3.83 3.86 9,186 35,320 ### ### 0.3
2013-Oct-10 Thu 3.87 3.87 3.73 3.73 6,641 ### ### ### ###
2013-Oct-09 Wed ### ### 3.75 3.85 6,658 12,483 ### ### 0.3
2013-Oct-08 Tue ### ### 3.81 ### 13,673 26,047 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### 3.89 ### 91,977 ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 11,251 0 23.7 23.7 0.0
2013-Oct-02 Wed ### ### ### ### 27,041 0 73.2 73.2 0.0
2013-Oct-01 Tue ### ### ### ### 6,157 0 ### ### 0.0
2013-Sep-30 Mon 3.88 ### 3.88 3.88 80.1 80.1 0.3
2013-Sep-27 Fri 3.75 3.81 3.7 3.8 81.1 81.1 ###
2013-Sep-26 Thu 3.75 3.75 ### 3.75 14,223 ### 65.4 65.4 0.3
2013-Sep-25 Wed 3.7 3.78 3.7 3.77 ### ### ###
2013-Sep-24 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2013-Sep-23 Mon 3.7 3.7 ### ### 7,350 ### ### ### 0.0
2013-Sep-20 Fri 3.56 3.72 3.56 3.71 8,987 ### ### ### ###
2013-Sep-19 Thu 3.56 3.56 3.55 3.55 ### ### ###
2013-Sep-18 Wed 3.59 3.59 3.55 3.55 1,228 4,383 ### ### ###
2013-Sep-17 Tue ### ### 3.59 3.59 ### ### ###
2013-Sep-16 Mon 3.7 3.72 ### ### ### ### 0.0
2013-Sep-13 Fri ### 3.7 ### 3.7 42,070 77,829 ### ### 0.3
2013-Sep-12 Thu 3.57 3.58 3.57 3.58 4,950 ### ### ### 0.3
2013-Sep-11 Wed 3.56 3.56 3.51 3.51 17,883 ### 19.1 19.1 ###
2013-Sep-10 Tue 3.58 3.58 3.54 3.58 ### ### 0.3
2013-Sep-09 Mon 3.42 ### 3.42 3.52 24,050 41,125 ### ### ###
2013-Sep-06 Fri ### 3.4 ### 3.4 6,643 ### ### ### 0.2
2013-Sep-05 Thu ### ### ### ### 9,157 0 30.8 30.8 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon 3.4 3.4 ### ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu ### 3.4 ### ### 48,579 82,584 77.2 77.2 0.0
2013-Aug-28 Wed 3.41 3.41 ### ### 35,253 ### ### ### 0.0
2013-Aug-27 Tue 3.24 ### 3.24 ### 1,035,677 ### ### ### 0.0
2013-Aug-26 Mon 3.26 3.26 3.22 3.22 ### ### 0.2
2013-Aug-23 Fri 3.25 3.26 3.23 3.23 17,176 ### 23.2 23.2 ###
2013-Aug-22 Thu 3.26 3.26 3.22 3.24 ### ### ###
2013-Aug-21 Wed 3.26 3.26 3.24 3.25 ### ### 0.2
2013-Aug-20 Tue 3.25 ### 3.21 3.26 132,145 ### ### ### 0.2
2013-Aug-19 Mon ### ### ### ### 88.6 88.6 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### 124,249 0 ### ### 0.0
2013-Aug-14 Wed 2.89 ### 2.89 ### 75.7 75.7 0.0
2013-Aug-13 Tue 2.87 2.88 2.86 2.87 60.3 60.3 ###
2013-Aug-12 Mon 2.86 2.86 2.86 2.86 0 0.2
2013-Aug-09 Fri 2.88 ### 2.86 2.86 18,240 26,083 ### ### 0.2
2013-Aug-08 Thu 2.88 2.88 2.88 2.88 ### ### 0.2
2013-Aug-07 Wed 2.86 2.89 2.86 2.89 ### ### ###
2013-Aug-06 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2013-Aug-05 Mon 2.86 ### 2.85 ### 85.0 85.0 0.0
2013-Aug-02 Fri 2.82 2.82 2.82 2.82 68.7 68.7 ###
2013-Aug-01 Thu ### ### 2.8 2.85 ### ### ###
2013-Jul-31 Wed ### ### ### ### 28,126 0 69.2 69.2 0.0
2013-Jul-30 Tue ### ### ### ### 70.8 70.8 0.0
2013-Jul-29 Mon 2.85 ### 2.85 ### ### ### 0.0
2013-Jul-26 Fri 2.89 2.89 2.88 2.88 27,942 ### 28.7 28.7 0.2
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed 2.89 2.89 2.89 2.89 0 ###
2013-Jul-23 Tue ### ### 2.88 2.89 50,584 72,840 ### ### ###
2013-Jul-22 Mon ### ### ### ### 220,672 0 ### ### 0.0
2013-Jul-19 Fri ### ### 2.88 2.88 25.4 25.4 0.2
2013-Jul-18 Thu ### ### ### ### 27.4 27.4 0.0
2013-Jul-17 Wed 2.85 2.85 2.85 2.85 570 1,624 ### ### ###
2013-Jul-16 Tue ### ### 2.85 2.85 19.9 19.9 ###
2013-Jul-15 Mon ### ### ### ### 16,677 0 72.9 72.9 0.0
2013-Jul-12 Fri ### ### 2.85 2.85 17.2 17.2 ###
2013-Jul-11 Thu 2.88 ### 2.88 ### ### ### 0.0
2013-Jul-10 Wed 2.88 2.88 2.82 2.82 ### ### ###
2013-Jul-09 Tue 2.7 2.7 2.7 2.7 0 0.2
2013-Jul-08 Mon 2.78 2.78 2.7 2.7 ### ### 0.2
2013-Jul-05 Fri 2.7 2.74 2.7 2.74 78.4 78.4 0.2
2013-Jul-04 Thu 2.7 2.7 2.7 2.7 4,623 12,482 64.7 64.7 0.2
2013-Jul-03 Wed 2.77 2.77 2.7 2.71 19,050 ### ### ### ###
2013-Jul-02 Tue 2.88 2.88 2.78 2.78 ### ### 0.2
2013-Jul-01 Mon 3 3 2.88 2.88 30,327 ### 8.7 8.7 0.2
2013-Jun-28 Fri ### ### 3 3 16,953 25,429 30.3 30.3 0.2
2013-Jun-27 Thu ### ### ### ### 219,471 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 0 0.0
2013-Jun-25 Tue ### ### ### ### 185,655 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 0 0.0
2013-Jun-21 Fri ### ### ### ### 3,085 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 0 0.0
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 2,050 0 ### ### 0.0
2013-Jun-17 Mon ### ### 3 3 13,870 ### 22.0 22.0 0.2
2013-Jun-14 Fri ### ### ### ### 1,625 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 78.8 78.8 0.0
2013-Jun-12 Wed ### ### ### ### 73.8 73.8 0.0
2013-Jun-11 Tue ### ### ### ### 5,870 0 72.5 72.5 0.0
2013-Jun-07 Fri ### ### 3 ### 815,980 1,223,970 27.2 27.2 0.0
2013-Jun-06 Thu ### ### 3 ### 23.8 23.8 0.0
2013-Jun-05 Wed ### ### ### ### 2,551 0 ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 67.3 67.3 0.0
2013-Jun-03 Mon ### ### ### ### 25.4 25.4 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### ### ### 34.2 34.2 0.0
2013-May-29 Wed ### ### ### ### 1,673 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### ### ### 76.5 76.5 0.0
2013-May-24 Fri ### ### ### ### 31,685 0 ### ### 0.0
2013-May-23 Thu ### ### ### ### 46,542 0 43.0 43.0 0.0
2013-May-22 Wed ### ### ### ### 80.2 80.2 0.0
2013-May-21 Tue ### ### ### ### 14,550 0 34.9 34.9 0.0
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri ### ### ### ### 72.6 72.6 0.0
2013-May-16 Thu ### ### ### ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### ### ### 0.0
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### ### ### ### 471,175 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### 16,575 0 ### ### 0.0
2013-May-08 Wed ### ### ### ### 41,350 0 ### ### 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 27.4 27.4 0.0
2013-May-02 Thu ### ### ### ### 34.5 34.5 0.0
2013-May-01 Wed 3.25 3.25 ### ### 10.5 10.5 0.0
2013-Apr-30 Tue ### 3.25 ### 3.25 ### ### 0.2
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 28.5 28.5 0.0
2013-Apr-24 Wed ### ### ### ### 0 0.0
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon ### ### ### ### 0 0.0
2013-Apr-19 Fri 3 ### 3 ### ### ### 0.0
2013-Apr-18 Thu ### ### 3 3 47.0 47.0 0.2
2013-Apr-17 Wed 3 3 3 3 ### ### 0.2
2013-Apr-16 Tue 3 3 3 3 71.4 71.4 0.2
2013-Apr-15 Mon 3 3 3 3 541 1,623 82.2 82.2 0.2
2013-Apr-12 Fri 3 ### 3 ### 73,272 ### 89.3 89.3 0.0
2013-Apr-11 Thu ### ### 3 3 1,850 2,775 26.6 26.6 0.2
2013-Apr-10 Wed 3 3 3 3 67.7 67.7 0.2
2013-Apr-09 Tue 3 ### 3 ### ### ### 0.0
2013-Apr-08 Mon ### ### ### 3 7,844 0 27.6 27.6 0.2
2013-Apr-05 Fri ### ### ### ### 0 0.0
2013-Apr-04 Thu ### ### ### ### 37.9 37.9 0.0
2013-Apr-03 Wed ### ### ### ### 37,257 0 32.5 32.5 0.0
2013-Apr-02 Tue ### ### ### ### 80.9 80.9 0.0
2013-Mar-28 Thu 3.27 ### 3.25 3.25 ### ### 0.2
2013-Mar-27 Wed ### 3.25 ### 3.25 73,240 ### ### ### 0.2
2013-Mar-26 Tue ### ### ### ### 47,241 0 ### ### 0.0
2013-Mar-25 Mon 3 ### 3 ### 84.2 84.2 0.0
2013-Mar-22 Fri ### ### 3 ### 16,251 24,376 ### ### 0.0
2013-Mar-21 Thu 3 ### ### ### 58,479 0 92.1 92.1 0.0
2013-Mar-20 Wed ### ### 3 3 ### ### 0.2
2013-Mar-19 Tue ### ### 3 ### 67,644 ### 28.5 28.5 0.0
2013-Mar-18 Mon ### ### ### ### 62,953 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 537,275 0 ### ### 0.0


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

Server processing from 2025-11-21 06:38:33 thru 2025-11-21 06:38:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000