(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 .. 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
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
2012-Oct-23 Tue ### 2.4 ### ### 35,550 ### 73.3 73.3 0.0
2012-Oct-22 Mon 2.4 2.4 ### ### 17,150 20,580 ### ### 0.0
2012-Oct-19 Fri ### 2.4 ### 2.4 ### ### ###
2012-Oct-18 Thu 2.4 2.43 2.4 2.4 ### ### ###
2012-Oct-17 Wed 2.4 2.4 ### 2.4 ### ### ###
2012-Oct-16 Tue 2.4 2.4 2.4 2.4 74.2 74.2 ###
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### 86.1 86.1 0.0
2012-Oct-10 Wed 2.24 ### 2.24 ### 87.3 87.3 0.0
2012-Oct-09 Tue ### ### 2.23 2.24 4.3 4.3 ###
2012-Oct-08 Mon 2.4 2.41 ### ### ### ### 0.0
2012-Oct-05 Fri ### 2.42 ### 2.4 ### ### ###
2012-Oct-04 Thu 2.41 2.41 2.4 2.4 25.3 25.3 ###
2012-Oct-03 Wed ### 2.42 ### 2.42 31,050 37,570 ### ### 0.2
2012-Oct-02 Tue 2.4 2.4 ### ### 6,689 8,026 19.6 19.6 0.0
2012-Oct-01 Mon 2.43 2.43 ### ### 13.4 13.4 0.0
2012-Sep-28 Fri 2.43 2.43 2.42 2.43 66.2 66.2 ###
2012-Sep-27 Thu 2.41 2.42 2.4 2.41 ### ### 0.2
2012-Sep-26 Wed 2.45 2.45 2.4 2.4 15.0 15.0 ###
2012-Sep-25 Tue 2.41 2.45 ### 2.42 77.5 77.5 0.2
2012-Sep-24 Mon 2.45 2.45 2.43 2.43 28.8 28.8 ###
2012-Sep-21 Fri 2.45 2.47 2.42 2.42 83,970 ### 19.4 19.4 0.2
2012-Sep-20 Thu 2.45 2.45 2.45 2.45 28,555 69,959 72.0 72.0 0.2
2012-Sep-19 Wed 2.48 2.48 2.44 2.45 ### ### 0.2
2012-Sep-18 Tue 2.49 2.49 2.45 2.45 ### ### 0.2
2012-Sep-17 Mon 2.5 2.5 2.47 2.49 169,345 420,822 27.6 27.6 0.2
2012-Sep-14 Fri 2.5 2.5 2.4 2.44 ### ### 0.2
2012-Sep-13 Thu ### 2.41 ### 2.41 164,029 197,654 ### ### 0.2
2012-Sep-12 Wed ### ### ### ### 41,359 0 79.4 79.4 0.0
2012-Sep-11 Tue ### ### 2.28 ### 26,377 ### ### ### 0.0
2012-Sep-10 Mon ### ### 2.25 ### 112,856 ### 72.1 72.1 0.0
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


<< 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 >>

Server processing from 2025-11-21 00:10:06 thru 2025-11-21 00:10:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000