Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Nov-21 02:17:53 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 20...

     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 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 02:17:53 thru 2025-11-21 02:17:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000