Energy Action Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.365	0.365	0.365	0.365	0.365	0
2025-08-19	0.365	0.365	0.365	0.365	0.365	0
2025-08-18	0.365	0.365	0.365	0.365	0.365	2
2025-08-15	0.350	0.350	0.350	0.350	0.350	0
2025-08-14	0.350	0.350	0.350	0.350	0.350	0
2025-08-13	0.350	0.350	0.350	0.350	0.350	0
2025-08-12	0.350	0.350	0.350	0.350	0.350	0
2025-08-11	0.350	0.350	0.350	0.350	0.350	0
2025-08-08	0.350	0.350	0.350	0.350	0.350	0
2025-08-07	0.350	0.350	0.350	0.350	0.350	0
2025-08-06	0.350	0.350	0.350	0.350	0.350	0
2025-08-05	0.350	0.350	0.350	0.350	0.350	0
2025-08-04	0.350	0.355	0.340	0.350	0.350	22,600
2025-08-01	0.340	0.340	0.340	0.340	0.340	0
2025-07-31	0.340	0.340	0.340	0.340	0.340	0
2025-07-30	0.340	0.340	0.340	0.340	0.340	0
2025-07-29	0.340	0.340	0.340	0.340	0.340	0
2025-07-28	0.340	0.340	0.340	0.340	0.340	0
2025-07-25	0.340	0.340	0.340	0.340	0.340	0
2025-07-24	0.340	0.340	0.340	0.340	0.340	0
2025-07-23	0.355	0.355	0.340	0.340	0.340	7,501
2025-07-22	0.340	0.340	0.340	0.340	0.340	0
2025-07-21	0.340	0.340	0.340	0.340	0.340	0
2025-07-18	0.340	0.340	0.340	0.340	0.340	0
2025-07-17	0.340	0.340	0.340	0.340	0.340	0
2025-07-16	0.340	0.340	0.340	0.340	0.340	12,699
2025-07-15	0.380	0.395	0.330	0.390	0.390	48,706
2025-07-14	0.370	0.370	0.330	0.370	0.370	6,709
2025-07-11	0.370	0.370	0.370	0.370	0.370	0
2025-07-10	0.370	0.370	0.370	0.370	0.370	0
2025-07-09	0.370	0.370	0.370	0.370	0.370	0
2025-07-08	0.370	0.370	0.370	0.370	0.370	9
2025-07-07	0.370	0.370	0.370	0.370	0.370	1
2025-07-04	0.370	0.370	0.370	0.370	0.370	0
2025-07-03	0.370	0.370	0.370	0.370	0.370	2,500
2025-07-02	0.360	0.360	0.360	0.360	0.360	0
2025-07-01	0.360	0.360	0.360	0.360	0.360	0
2025-06-30	0.360	0.360	0.360	0.360	0.360	0
2025-06-27	0.360	0.360	0.360	0.360	0.360	0
2025-06-26	0.360	0.360	0.360	0.360	0.360	0
2025-06-25	0.360	0.360	0.360	0.360	0.360	0
2025-06-24	0.360	0.360	0.360	0.360	0.360	0
2025-06-23	0.355	0.360	0.355	0.360	0.360	17,475
2025-06-20	0.370	0.370	0.370	0.370	0.370	0
2025-06-19	0.340	0.370	0.340	0.370	0.370	38,452
2025-06-18	0.370	0.370	0.370	0.370	0.370	0
2025-06-17	0.370	0.370	0.370	0.370	0.370	0
2025-06-16	0.370	0.370	0.370	0.370	0.370	0
2025-06-13	0.370	0.370	0.370	0.370	0.370	0
2025-06-12	0.370	0.370	0.370	0.370	0.370	0
2025-06-11	0.370	0.370	0.370	0.370	0.370	0
2025-06-10	0.370	0.370	0.370	0.370	0.370	0
2025-06-06	0.370	0.370	0.370	0.370	0.370	0
2025-06-05	0.370	0.370	0.370	0.370	0.370	0
2025-06-04	0.380	0.380	0.370	0.370	0.370	14,066
2025-06-03	0.405	0.405	0.380	0.380	0.380	1,500
2025-06-02	0.400	0.400	0.400	0.400	0.400	0
2025-05-30	0.400	0.400	0.400	0.400	0.400	0
2025-05-29	0.400	0.400	0.400	0.400	0.400	958
2025-05-28	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 6 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.