Energy Action Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.350	0.350	0.350	0.350	0.350	0
2026-07-30	0.350	0.350	0.350	0.350	0.350	0
2026-07-29	0.350	0.350	0.350	0.350	0.350	0
2026-07-28	0.350	0.350	0.350	0.350	0.350	0
2026-07-27	0.350	0.350	0.350	0.350	0.350	0
2026-07-24	0.350	0.350	0.350	0.350	0.350	0
2026-07-23	0.350	0.350	0.350	0.350	0.350	0
2026-07-22	0.350	0.350	0.350	0.350	0.350	2,910
2026-07-21	0.340	0.340	0.340	0.340	0.340	31,997
2026-07-20	0.340	0.340	0.340	0.340	0.340	3,049
2026-07-17	0.340	0.340	0.340	0.340	0.340	2,944
2026-07-16	0.320	0.320	0.320	0.320	0.320	0
2026-07-15	0.320	0.320	0.320	0.320	0.320	0
2026-07-14	0.320	0.320	0.320	0.320	0.320	5,854
2026-07-13	0.400	0.400	0.400	0.400	0.400	0
2026-07-10	0.400	0.400	0.400	0.400	0.400	0
2026-07-09	0.400	0.400	0.400	0.400	0.400	1
2026-07-08	0.385	0.385	0.385	0.385	0.385	0
2026-07-07	0.385	0.385	0.385	0.385	0.385	0
2026-07-06	0.395	0.395	0.385	0.385	0.385	6,845
2026-07-03	0.435	0.435	0.435	0.435	0.435	0
2026-07-02	0.435	0.435	0.435	0.435	0.435	1
2026-07-01	0.415	0.415	0.415	0.415	0.415	0
2026-06-30	0.415	0.415	0.415	0.415	0.415	0
2026-06-29	0.415	0.415	0.415	0.415	0.415	0
2026-06-26	0.415	0.415	0.415	0.415	0.415	0
2026-06-25	0.415	0.415	0.415	0.415	0.415	1
2026-06-24	0.400	0.400	0.400	0.400	0.400	0
2026-06-23	0.400	0.408	0.400	0.400	0.400	3,737
2026-06-22	0.380	0.380	0.380	0.380	0.380	0
2026-06-19	0.380	0.380	0.380	0.380	0.380	6,300
2026-06-18	0.340	0.340	0.340	0.340	0.340	0
2026-06-17	0.340	0.340	0.340	0.340	0.340	0
2026-06-16	0.340	0.340	0.340	0.340	0.340	0
2026-06-15	0.340	0.340	0.340	0.340	0.340	0
2026-06-12	0.340	0.340	0.340	0.340	0.340	0
2026-06-11	0.340	0.340	0.340	0.340	0.340	0
2026-06-10	0.380	0.380	0.340	0.340	0.340	10,002
2026-06-09	0.365	0.365	0.365	0.365	0.365	0
2026-06-05	0.365	0.365	0.365	0.365	0.365	0
2026-06-04	0.365	0.365	0.365	0.365	0.365	3,891
2026-06-03	0.340	0.340	0.340	0.340	0.340	0
2026-06-02	0.340	0.340	0.340	0.340	0.340	0
2026-06-01	0.340	0.340	0.340	0.340	0.340	1,400
2026-05-29	0.355	0.370	0.340	0.340	0.340	34,232
2026-05-28	0.420	0.420	0.420	0.420	0.420	1
2026-05-27	0.420	0.420	0.420	0.420	0.420	0
2026-05-26	0.420	0.420	0.420	0.420	0.420	0
2026-05-25	0.420	0.420	0.420	0.420	0.420	0
2026-05-22	0.420	0.420	0.420	0.420	0.420	0
2026-05-21	0.400	0.420	0.400	0.420	0.420	3,001
2026-05-20	0.400	0.400	0.400	0.400	0.400	0
2026-05-19	0.400	0.400	0.400	0.400	0.400	55,632
2026-05-18	0.400	0.400	0.400	0.400	0.400	0
2026-05-15	0.400	0.400	0.400	0.400	0.400	0
2026-05-14	0.400	0.400	0.400	0.400	0.400	1
2026-05-13	0.400	0.400	0.400	0.400	0.400	0
2026-05-12	0.400	0.400	0.400	0.400	0.400	6,000
2026-05-11	0.400	0.400	0.400	0.400	0.400	0
2026-05-08	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.