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 Thu 25-May-22 02:47:15 AM AEST

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 22...

     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 .. Wednesday 21st May 2025
Latest price with VOLUME for EAX .. Monday 19th May 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 Next >>


End of day Prices (full format),

150 Days for (EAX) ENERGY ACTION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-07 Fri 2.28 ### 2.25 2.29 73.7 73.7 ###
2012-Sep-06 Thu 2.29 2.29 2.25 2.25 20,352 ### 16.1 16.1 ###
2012-Sep-05 Wed 2.24 2.24 2.24 2.24 79.8 79.8 ###
2012-Sep-04 Tue 2.24 2.24 2.21 2.24 76.5 76.5 ###
2012-Sep-03 Mon 2.23 2.25 2.23 2.24 43,058 96,449 ### ### ###
2012-Aug-31 Fri ### 2.23 ### 2.23 48,929 54,555 ### ### ###
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed 2.21 2.21 ### ### 14.8 14.8 0.0
2012-Aug-28 Tue ### ### ### ### 55,350 0 ### ### 0.0
2012-Aug-27 Mon 2.25 2.25 ### ### 46,444 52,249 ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 27,283 0 ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 16,223 0 ### ### 0.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri 1.945 1.945 1.945 1.945 ### ### 0.1
2012-Aug-16 Thu ### ### ### ### 25,371 0 89.5 89.5 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### 28,120 0 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### 33,650 0 ### ### 0.0
2012-Aug-09 Thu 1.83 1.83 1.83 1.83 70.5 70.5 ###
2012-Aug-08 Wed 1.86 1.86 1.8 1.8 7.8 7.8 0.1
2012-Aug-07 Tue 1.83 1.85 1.83 1.85 10,879 ### 80.1 80.1 0.1
2012-Aug-06 Mon 1.85 1.85 1.85 1.85 76.3 76.3 0.1
2012-Aug-03 Fri 1.85 1.85 1.85 1.85 32,444 60,021 ### ### 0.1
2012-Aug-02 Thu 1.85 1.87 1.85 1.85 65.3 65.3 0.1
2012-Aug-01 Wed ### ### 1.85 1.85 ### ### 0.1
2012-Jul-30 Mon ### ### ### ### 19,971 0 89.2 89.2 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu 1.85 1.85 1.85 1.85 0 0.1
2012-Jul-25 Wed 1.84 1.85 1.84 1.85 8,083 ### ### ### 0.1
2012-Jul-24 Tue 1.82 1.84 1.785 1.84 82.9 82.9 ###
2012-Jul-23 Mon 1.84 1.84 1.84 1.84 0 ###
2012-Jul-20 Fri 1.845 1.845 1.84 1.84 ### ### ###
2012-Jul-19 Thu 1.84 ### 1.84 ### ### ### 0.0
2012-Jul-18 Wed 1.82 1.83 1.82 1.83 ### ### ###
2012-Jul-17 Tue 1.82 1.82 1.82 1.82 ### ### ###
2012-Jul-16 Mon 1.78 1.81 1.78 1.81 ### ### ###
2012-Jul-13 Fri 1.79 1.79 1.79 1.79 10,943 19,587 68.0 68.0 0.1
2012-Jul-12 Thu 1.79 ### 1.79 ### 79.4 79.4 0.0
2012-Jul-11 Wed 1.78 1.79 1.78 1.78 ### ### 0.1
2012-Jul-10 Tue 1.78 1.79 1.78 1.79 82.7 82.7 0.1
2012-Jul-09 Mon 1.78 1.78 1.78 1.78 78.4 78.4 0.1
2012-Jul-06 Fri 1.75 1.78 1.75 1.78 ### ### 0.1
2012-Jul-05 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2012-Jul-04 Wed 1.75 1.75 1.74 1.74 16.4 16.4 0.1
2012-Jul-03 Tue 1.78 1.79 1.78 1.79 ### ### 0.1
2012-Jul-02 Mon 1.78 1.78 1.78 1.78 72.9 72.9 0.1
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2012-Jun-27 Wed ### 1.75 ### 1.75 74.5 74.5 0.1
2012-Jun-26 Tue 1.725 1.725 1.725 1.725 ### ### ###
2012-Jun-25 Mon 1.75 1.75 1.75 1.75 80.8 80.8 0.1
2012-Jun-22 Fri ### ### ### ### 0 0.0
2012-Jun-21 Thu ### ### ### ### 80.8 80.8 0.0
2012-Jun-20 Wed 1.78 1.78 1.78 1.78 76.4 76.4 0.1
2012-Jun-19 Tue 1.78 1.78 1.78 1.78 0 0.1
2012-Jun-18 Mon 1.78 1.78 1.78 1.78 0 0.1
2012-Jun-15 Fri 1.78 1.78 1.78 1.78 0 0.1
2012-Jun-14 Thu 1.78 1.78 1.78 1.78 76.4 76.4 0.1
2012-Jun-13 Wed 1.7 1.7 1.7 1.7 0 ###
2012-Jun-12 Tue 1.725 1.725 1.7 1.7 53,552 ### ### ### ###
2012-Jun-08 Fri 1.8 1.8 1.8 1.8 0 0.1
2012-Jun-07 Thu 1.76 1.8 1.745 1.8 53,223 ### 88.1 88.1 0.1
2012-Jun-06 Wed 1.76 1.76 1.76 1.76 0 0.1
2012-Jun-05 Tue 1.76 1.76 1.76 1.76 0 0.1
2012-Jun-04 Mon 1.74 1.76 1.74 1.76 85.7 85.7 0.1
2012-Jun-01 Fri 1.78 1.78 1.74 1.74 19,877 34,983 21.9 21.9 0.1
2012-May-31 Thu ### ### ### ### 0 0.0
2012-May-30 Wed ### ### ### ### 0 0.0
2012-May-29 Tue ### ### ### ### 0 0.0
2012-May-28 Mon ### ### ### ### 0 0.0
2012-May-25 Fri ### ### ### ### 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2012-May-22 Tue ### 1.8 ### 1.8 2,228 ### ### ### 0.1
2012-May-21 Mon ### ### ### ### 84.2 84.2 0.0
2012-May-18 Fri ### ### 1.75 1.76 28.2 28.2 0.1
2012-May-17 Thu ### ### ### ### 0 0.0
2012-May-16 Wed 1.84 1.84 ### ### ### ### 0.0
2012-May-15 Tue 1.845 1.845 1.845 1.845 80.1 80.1 ###
2012-May-14 Mon 1.84 1.84 1.84 1.84 0 ###
2012-May-11 Fri 1.84 1.84 1.84 1.84 0 ###
2012-May-10 Thu 1.84 1.84 1.84 1.84 ### ### ###
2012-May-09 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2012-May-08 Tue 1.8 1.8 1.8 1.8 22,086 39,754 ### ### 0.1
2012-May-07 Mon 1.85 1.85 1.85 1.85 0 0.1
2012-May-04 Fri 1.85 1.85 ### 1.85 54,652 50,553 78.3 78.3 0.1
2012-May-03 Thu ### ### ### ### 0 0.0
2012-May-02 Wed ### ### ### ### 54,026 0 74.3 74.3 0.0
2012-May-01 Tue 1.87 ### 1.87 ### ### ### 0.0
2012-Apr-30 Mon 1.87 1.87 1.87 1.87 ### ### ###
2012-Apr-27 Fri 1.84 1.84 1.84 1.84 0 ###
2012-Apr-26 Thu 1.88 1.88 1.84 1.84 10,573 ### 19.8 19.8 ###
2012-Apr-24 Tue 1.83 1.88 1.83 1.88 90.1 90.1 0.1
2012-Apr-23 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2012-Apr-20 Fri 1.78 1.78 1.78 1.78 ### ### 0.1
2012-Apr-19 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2012-Apr-18 Wed 1.72 1.75 1.72 1.75 ### ### 0.1
2012-Apr-17 Tue 1.82 1.83 1.78 1.78 18.9 18.9 0.1
2012-Apr-16 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2012-Apr-13 Fri 1.78 1.78 1.78 1.78 2,540 4,521 ### ### 0.1
2012-Apr-12 Thu 1.8 1.8 1.75 1.75 ### ### 0.1
2012-Apr-11 Wed 1.8 1.8 1.8 1.8 0 0.1
2012-Apr-10 Tue 1.8 1.8 1.8 1.8 12,778 ### 76.5 76.5 0.1
2012-Apr-05 Thu 1.85 1.85 1.8 1.8 31,859 58,142 ### ### 0.1
2012-Apr-04 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2012-Apr-03 Tue ### ### 1.86 1.86 15.4 15.4 0.1
2012-Apr-02 Mon ### ### 1.88 1.88 11,773 ### ### ### 0.1
2012-Mar-30 Fri ### ### ### ### 30,379 0 20.3 20.3 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 1,086 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 25,725 0 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 21,451 0 73.9 73.9 0.0
2012-Mar-21 Wed ### ### ### ### 69.1 69.1 0.0
2012-Mar-20 Tue ### 2 ### ### 15.0 15.0 0.0
2012-Mar-19 Mon ### ### ### ### 0 0.0
2012-Mar-16 Fri 1.945 1.945 ### ### 28.8 28.8 0.0
2012-Mar-15 Thu 1.945 ### 1.945 1.945 74.4 74.4 0.1
2012-Mar-14 Wed 1.77 1.88 1.77 1.88 95.1 95.1 0.1
2012-Mar-13 Tue 1.85 1.85 1.77 1.77 6,670 12,072 ### ### ###
2012-Mar-12 Mon 1.8 1.85 1.8 1.85 89.9 89.9 0.1
2012-Mar-09 Fri 1.8 1.8 1.75 1.8 ### ### 0.1
2012-Mar-08 Thu 1.79 1.8 1.77 1.8 17,787 31,749 ### ### 0.1
2012-Mar-07 Wed ### 1.8 1.79 1.79 34.4 34.4 0.1
2012-Mar-06 Tue ### 1.8 ### ### ### ### 0.0
2012-Mar-05 Mon 1.75 1.79 1.75 1.79 ### ### 0.1
2012-Mar-02 Fri 1.75 1.75 ### 1.75 13,782 12,059 70.5 70.5 0.1
2012-Mar-01 Thu 1.74 1.75 1.74 1.75 19,550 ### ### ### 0.1
2012-Feb-29 Wed 1.7 1.74 1.7 1.74 82.3 82.3 0.1
2012-Feb-28 Tue 1.7 1.7 1.7 1.7 72.1 72.1 ###
2012-Feb-27 Mon 1.75 1.75 1.7 1.7 50,088 ### ### ### ###
2012-Feb-24 Fri 1.75 1.75 1.74 1.74 ### ### 0.1
2012-Feb-23 Thu 1.74 1.74 ### 1.74 72.1 72.1 0.1
2012-Feb-22 Wed 1.7 1.74 1.7 1.74 ### ### 0.1
2012-Feb-21 Tue ### 1.7 ### 1.7 ### ### ###
2012-Feb-20 Mon ### ### ### ### 29,449 0 82.8 82.8 0.0
2012-Feb-17 Fri 1.7 1.7 ### ### 14.3 14.3 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue ### 1.7 ### ### 14,145 12,023 78.2 78.2 0.0
2012-Feb-13 Mon 1.7 1.7 1.7 1.7 68.2 68.2 ###
2012-Feb-10 Fri ### ### ### ### 1,075 0 73.5 73.5 0.0
2012-Feb-09 Thu 1.7 1.74 1.7 1.74 41,749 ### 86.8 86.8 0.1
2012-Feb-08 Wed 1.7 1.7 1.7 1.7 65.3 65.3 ###
2012-Feb-07 Tue 1.73 1.73 1.7 1.7 ### ### ###
2012-Feb-06 Mon 1.7 1.75 1.7 1.74 87.4 87.4 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2025-05-22 02:47:15 thru 2025-05-22 02:47:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000