Energy Action Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.320	0.320	0.320	0.320	0.320	0
2024-11-28	0.320	0.320	0.320	0.320	0.320	0
2024-11-27	0.320	0.320	0.320	0.320	0.320	0
2024-11-26	0.320	0.320	0.320	0.320	0.320	0
2024-11-25	0.320	0.320	0.320	0.320	0.320	0
2024-11-22	0.320	0.320	0.320	0.320	0.320	0
2024-11-21	0.320	0.320	0.320	0.320	0.320	0
2024-11-20	0.320	0.320	0.320	0.320	0.320	0
2024-11-19	0.320	0.320	0.320	0.320	0.320	0
2024-11-18	0.320	0.320	0.320	0.320	0.320	0
2024-11-15	0.320	0.320	0.320	0.320	0.320	0
2024-11-14	0.320	0.320	0.320	0.320	0.320	0
2024-11-13	0.320	0.320	0.320	0.320	0.320	0
2024-11-12	0.320	0.320	0.320	0.320	0.320	0
2024-11-11	0.300	0.320	0.300	0.320	0.320	16,360
2024-11-08	0.285	0.315	0.285	0.300	0.300	6,396
2024-11-07	0.340	0.340	0.340	0.340	0.340	0
2024-11-06	0.340	0.340	0.340	0.340	0.340	0
2024-11-05	0.340	0.340	0.340	0.340	0.340	0
2024-11-04	0.340	0.340	0.340	0.340	0.340	0
2024-11-01	0.340	0.340	0.340	0.340	0.340	0
2024-10-31	0.340	0.340	0.340	0.340	0.340	0
2024-10-30	0.340	0.340	0.340	0.340	0.340	0
2024-10-29	0.340	0.340	0.340	0.340	0.340	1,814
2024-10-28	0.345	0.345	0.345	0.345	0.345	0
2024-10-25	0.345	0.345	0.345	0.345	0.345	0
2024-10-24	0.345	0.345	0.345	0.345	0.345	0
2024-10-23	0.345	0.345	0.345	0.345	0.345	0
2024-10-22	0.345	0.345	0.345	0.345	0.345	0
2024-10-21	0.345	0.345	0.345	0.345	0.345	0
2024-10-18	0.345	0.345	0.345	0.345	0.345	0
2024-10-17	0.345	0.345	0.345	0.345	0.345	0
2024-10-16	0.345	0.345	0.345	0.345	0.345	0
2024-10-15	0.345	0.345	0.345	0.345	0.345	33,455
2024-10-14	0.343	0.345	0.343	0.345	0.345	2,895
2024-10-11	0.330	0.340	0.330	0.340	0.340	79,286
2024-10-10	0.325	0.325	0.325	0.325	0.325	0
2024-10-09	0.325	0.325	0.325	0.325	0.325	30
2024-10-08	0.340	0.340	0.340	0.340	0.340	25,453
2024-10-07	0.340	0.350	0.340	0.350	0.350	12
2024-10-04	0.340	0.340	0.340	0.340	0.340	7,099
2024-10-03	0.340	0.340	0.340	0.340	0.340	0
2024-10-02	0.340	0.340	0.340	0.340	0.340	0
2024-10-01	0.340	0.340	0.340	0.340	0.340	0
2024-09-30	0.340	0.340	0.340	0.340	0.340	0
2024-09-27	0.340	0.340	0.340	0.340	0.340	0
2024-09-26	0.340	0.340	0.340	0.340	0.340	0
2024-09-25	0.340	0.340	0.340	0.340	0.340	0
2024-09-24	0.340	0.340	0.340	0.340	0.340	0
2024-09-23	0.340	0.340	0.340	0.340	0.340	0
2024-09-20	0.340	0.340	0.340	0.340	0.340	306
2024-09-19	0.340	0.340	0.340	0.340	0.340	0
2024-09-18	0.340	0.340	0.340	0.340	0.340	1,165
2024-09-17	0.355	0.355	0.340	0.340	0.340	11,484
2024-09-16	0.340	0.340	0.340	0.340	0.340	0
2024-09-13	0.340	0.340	0.340	0.340	0.340	12,445
2024-09-12	0.340	0.340	0.340	0.340	0.340	1,947
2024-09-11	0.345	0.345	0.345	0.345	0.345	0
2024-09-10	0.345	0.345	0.345	0.345	0.345	0
2024-09-09	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 9 of 22 · 1,272 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.