Energy Action Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.450	0.450	0.450	0.450	0.450	0
2026-02-09	0.430	0.450	0.430	0.450	0.450	17,378
2026-02-06	0.475	0.475	0.405	0.405	0.405	1,262
2026-02-05	0.470	0.470	0.470	0.470	0.470	3,181
2026-02-04	0.475	0.475	0.475	0.475	0.475	3,000
2026-02-03	0.485	0.485	0.485	0.485	0.485	0
2026-02-02	0.485	0.485	0.485	0.485	0.485	0
2026-01-30	0.485	0.485	0.485	0.485	0.485	0
2026-01-29	0.485	0.485	0.485	0.485	0.485	0
2026-01-28	0.485	0.485	0.485	0.485	0.485	0
2026-01-27	0.485	0.485	0.485	0.485	0.485	0
2026-01-23	0.485	0.485	0.485	0.485	0.485	0
2026-01-22	0.485	0.485	0.485	0.485	0.485	0
2026-01-21	0.485	0.485	0.485	0.485	0.485	0
2026-01-20	0.485	0.485	0.485	0.485	0.485	0
2026-01-19	0.485	0.485	0.485	0.485	0.485	42
2026-01-16	0.485	0.503	0.485	0.503	0.503	74
2026-01-15	0.485	0.485	0.485	0.485	0.485	0
2026-01-14	0.485	0.485	0.485	0.485	0.485	0
2026-01-13	0.485	0.485	0.485	0.485	0.485	3,000
2026-01-12	0.485	0.485	0.485	0.485	0.485	0
2026-01-09	0.485	0.485	0.485	0.485	0.485	0
2026-01-08	0.485	0.485	0.485	0.485	0.485	0
2026-01-07	0.485	0.485	0.485	0.485	0.485	0
2026-01-06	0.485	0.485	0.485	0.485	0.485	0
2026-01-05	0.485	0.485	0.485	0.485	0.485	0
2026-01-02	0.485	0.485	0.485	0.485	0.485	1
2025-12-31	0.485	0.485	0.485	0.485	0.485	0
2025-12-30	0.485	0.485	0.485	0.485	0.485	0
2025-12-29	0.485	0.485	0.485	0.485	0.485	866
2025-12-24	0.530	0.530	0.505	0.505	0.505	6,803
2025-12-23	0.530	0.530	0.530	0.530	0.530	37
2025-12-22	0.525	0.525	0.525	0.525	0.525	0
2025-12-19	0.525	0.525	0.525	0.525	0.525	0
2025-12-18	0.525	0.525	0.525	0.525	0.525	0
2025-12-17	0.525	0.525	0.525	0.525	0.525	0
2025-12-16	0.535	0.535	0.525	0.525	0.525	11,130
2025-12-15	0.560	0.560	0.560	0.560	0.560	0
2025-12-12	0.560	0.560	0.560	0.560	0.560	611
2025-12-11	0.560	0.560	0.560	0.560	0.560	0
2025-12-10	0.560	0.560	0.560	0.560	0.560	0
2025-12-09	0.560	0.560	0.560	0.560	0.560	0
2025-12-08	0.560	0.560	0.560	0.560	0.560	0
2025-12-05	0.560	0.560	0.560	0.560	0.560	0
2025-12-04	0.560	0.560	0.560	0.560	0.560	4,800
2025-12-03	0.535	0.535	0.535	0.535	0.535	837
2025-12-02	0.510	0.510	0.510	0.510	0.510	0
2025-12-01	0.510	0.510	0.510	0.510	0.510	11,180
2025-11-28	0.480	0.480	0.480	0.480	0.480	10,000
2025-11-27	0.510	0.510	0.510	0.510	0.510	0
2025-11-26	0.510	0.510	0.510	0.510	0.510	0
2025-11-25	0.510	0.510	0.510	0.510	0.510	0
2025-11-24	0.510	0.510	0.510	0.510	0.510	0
2025-11-21	0.510	0.510	0.510	0.510	0.510	0
2025-11-20	0.510	0.510	0.510	0.510	0.510	30,070
2025-11-19	0.480	0.480	0.480	0.480	0.480	0
2025-11-18	0.480	0.480	0.480	0.480	0.480	0
2025-11-17	0.480	0.480	0.480	0.480	0.480	0
2025-11-14	0.480	0.480	0.480	0.480	0.480	0
2025-11-13	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 4 of 5 · 254 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.