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 08:20:43 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 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),

232 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 119,688 0 16.7 16.7 0.0
2013-Mar-12 Tue ### ### ### ### 15,820 0 ### ### 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri ### ### 3.2 3.2 ### ### 0.2
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed 3.45 3.45 3.42 3.42 16,883 ### ### ### 0.2
2013-Mar-05 Tue ### ### ### ### 74.0 74.0 0.0
2013-Mar-04 Mon 3.4 3.4 ### ### 20.6 20.6 0.0
2013-Mar-01 Fri 3.56 3.56 3.45 3.45 6,977 24,454 ### ### ###
2013-Feb-28 Thu 3.25 ### 3.25 ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 94.9 94.9 0.0
2013-Feb-26 Tue ### 3.2 ### 3.2 109,528 175,244 95.2 95.2 0.2
2013-Feb-25 Mon 3 ### 2.75 ### ### ### 0.0
2013-Feb-22 Fri 3.23 3.26 3.2 3.2 ### ### 0.2
2013-Feb-21 Thu 3.23 3.29 ### 3.22 ### ### 0.2
2013-Feb-20 Wed ### 3.23 ### 3.23 137,659 ### 94.4 94.4 ###
2013-Feb-19 Tue 3.45 3.45 ### ### 248,723 429,047 ### ### 0.0
2013-Feb-18 Mon 3.47 3.49 3.45 3.49 ### ### ###
2013-Feb-15 Fri 3.48 3.5 3.4 3.5 46,542 ### 75.2 75.2 0.3
2013-Feb-14 Thu ### 3.5 ### 3.5 92,758 162,326 93.5 93.5 0.3
2013-Feb-13 Wed 3.5 3.5 ### 3.4 55,057 96,349 13.2 13.2 0.2
2013-Feb-12 Tue 3.5 3.53 3.5 3.53 13,574 ### 77.3 77.3 0.3
2013-Feb-11 Mon ### 3.52 ### 3.5 83,751 ### ### ### 0.3
2013-Feb-08 Fri 3.27 ### 3.22 ### 82.7 82.7 0.0
2013-Feb-07 Thu 3.25 ### 3.25 ### 84.0 84.0 0.0
2013-Feb-06 Wed ### ### 3.2 3.25 ### ### 0.2
2013-Feb-05 Tue 3.4 3.43 ### ### 21.7 21.7 0.0
2013-Feb-04 Mon ### 3.48 ### 3.45 88.5 88.5 ###
2013-Feb-01 Fri ### ### ### ### ### ### 0.0
2013-Jan-31 Thu ### 3.43 ### ### 323,078 554,078 97.3 97.3 0.0
2013-Jan-30 Wed ### ### ### ### ### ### 0.0
2013-Jan-29 Tue 3.46 3.46 ### ### 12.2 12.2 0.0
2013-Jan-25 Fri 3.44 3.55 ### 3.49 ### ### ###
2013-Jan-24 Thu 3.47 3.47 3.45 3.46 ### ### 0.2
2013-Jan-23 Wed 3.48 3.48 3.47 3.47 30.4 30.4 0.2
2013-Jan-22 Tue 3.48 3.49 3.47 3.48 78.3 78.3 0.2
2013-Jan-21 Mon 3.47 3.48 3.45 3.48 ### ### 0.2
2013-Jan-18 Fri 3.48 3.48 3.47 3.48 25,274 87,827 70.5 70.5 0.2
2013-Jan-17 Thu 3.48 3.49 3.47 3.47 ### ### 0.2
2013-Jan-16 Wed 3.46 3.49 3.46 3.48 ### ### 0.2
2013-Jan-15 Tue 3.46 3.48 3.44 3.46 73.5 73.5 0.2
2013-Jan-14 Mon 3.48 3.48 3.4 3.46 19,472 66,983 ### ### 0.2
2013-Jan-11 Fri 3.47 3.5 ### 3.5 22,749 ### 79.3 79.3 0.3
2013-Jan-10 Thu 3.43 3.43 ### ### 13.8 13.8 0.0
2013-Jan-09 Wed 3.48 3.48 3.41 3.41 ### ### ###
2013-Jan-08 Tue 3.47 3.51 3.45 3.45 ### ### ###
2013-Jan-07 Mon 3.48 3.55 3.45 3.45 65,171 ### 28.0 28.0 ###
2013-Jan-04 Fri 3.42 3.47 3.41 3.42 77.4 77.4 0.2
2013-Jan-03 Thu 3.4 3.44 3.4 3.4 71,170 ### 62.6 62.6 0.2
2013-Jan-02 Wed 3.28 ### 3.28 ### 42,752 ### ### ### 0.0
2012-Dec-31 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2012-Dec-28 Fri ### ### ### ### 5,356 0 12.8 12.8 0.0
2012-Dec-27 Thu ### ### 3.26 ### 77.9 77.9 0.0
2012-Dec-24 Mon 3.26 ### 3.26 ### ### ### 0.0
2012-Dec-21 Fri ### ### 3.2 3.2 ### ### 0.2
2012-Dec-20 Thu ### ### ### ### 56,543 0 ### ### 0.0
2012-Dec-19 Wed 3.28 3.41 3.28 ### 40,978 137,071 ### ### 0.0
2012-Dec-18 Tue ### 3.4 3.26 3.26 ### ### 0.2
2012-Dec-17 Mon 3.46 3.47 3.41 3.42 37,657 129,540 ### ### 0.2
2012-Dec-14 Fri 3.24 3.47 ### 3.47 95.5 95.5 0.2
2012-Dec-13 Thu ### 3.25 ### 3.24 92.4 92.4 ###
2012-Dec-12 Wed ### ### ### ### 70.6 70.6 0.0
2012-Dec-11 Tue ### ### ### ### 208,651 0 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 92,878 0 ### ### 0.0
2012-Dec-07 Fri ### ### ### ### 50,326 0 67.4 67.4 0.0
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 88,846 0 ### ### 0.0
2012-Dec-04 Tue ### 3.2 ### ### 131,977 ### ### ### 0.0
2012-Dec-03 Mon ### ### 3 ### 81.5 81.5 0.0
2012-Nov-30 Fri 3 3 ### 3 64.7 64.7 0.2
2012-Nov-29 Thu ### 3 ### ### 38,573 57,859 83.5 83.5 0.0
2012-Nov-28 Wed ### ### 2.8 2.88 ### ### 0.2
2012-Nov-27 Tue 2.83 ### 2.83 2.89 85.0 85.0 ###
2012-Nov-26 Mon 2.7 2.75 ### 2.75 86.9 86.9 ###
2012-Nov-23 Fri ### 2.7 ### 2.7 105,557 ### ### ### 0.2
2012-Nov-22 Thu ### ### ### ### 53,375 0 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### 107,888 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 43,150 0 ### ### 0.0
2012-Nov-19 Mon ### ### 2.56 ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 46,987 0 ### ### 0.0
2012-Nov-15 Thu 2.7 2.7 ### ### 3,358 ### ### ### 0.0
2012-Nov-14 Wed 2.7 2.88 ### 2.7 ### ### 0.2
2012-Nov-13 Tue ### ### ### ### 286,984 0 ### ### 0.0
2012-Nov-12 Mon ### ### 2.59 ### 83,328 ### 72.9 72.9 0.0
2012-Nov-09 Fri ### ### ### ### 65.6 65.6 0.0
2012-Nov-08 Thu 2.54 ### 2.5 ### ### ### 0.0
2012-Nov-07 Wed 2.45 2.53 2.45 2.49 83.4 83.4 0.2
2012-Nov-06 Tue 2.49 ### 2.47 2.49 69.5 69.5 0.2
2012-Nov-05 Mon ### 2.45 ### 2.42 89.5 89.5 0.2
2012-Nov-02 Fri ### ### ### ### 19,682 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 74.8 74.8 0.0
2012-Oct-30 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 15,227 0 ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 24,456 0 80.0 80.0 0.0
2012-Oct-24 Wed ### 2.4 ### ### 30,344 ### ### ### 0.0


<< 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 08:20:43 thru 2025-11-21 08:20:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000