(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 >>

Server processing from 2025-11-21 19:48:38 thru 2025-11-21 19:48:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000