tiprankstipranks
Energy Action Limited (AU:EAX)
ASX:EAX
Australian Market
EAX
Energy Action Limited
RESEARCH TOOLSreports

Energy Action Limited (EAX) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Apr 07, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Apr 06, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Apr 03, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Apr 01, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Mar 31, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
Mar 30, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
Mar 27, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
Mar 26, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 25, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 24, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 23, 2026
0.43
0.43
0.43
0.43
0.43
-14.00%
3,181
3.00
Mar 20, 2026
0.45
0.50
0.45
0.50
0.50
+16.28%
19,878
26.66
Mar 19, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 18, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 17, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 16, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 13, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 12, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 11, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 10, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 09, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 06, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 05, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 04, 2026
0.45
0.45
0.43
0.43
0.43
0.00%
4,460
5.18
Mar 03, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
Mar 02, 2026
0.43
0.43
0.43
0.43
0.43
-1.15%
2,733
3.01
Feb 27, 2026
0.44
0.44
0.44
0.44
0.44
-9.38%
2,174
2.49
Feb 26, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Feb 25, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Feb 24, 2026
0.48
0.48
0.42
0.48
0.48
0.00%
0
0.00
Feb 23, 2026
0.48
0.48
0.42
0.48
0.48
0.00%
0
0.00
Feb 20, 2026
0.48
0.48
0.40
0.48
0.48
0.00%
0
0.00
Feb 19, 2026
0.48
0.48
0.37
0.48
0.48
0.00%
0
0.00
Feb 18, 2026
0.48
0.50
0.39
0.48
0.48
0.00%
0
0.00
Feb 17, 2026
0.48
0.60
0.36
0.48
0.48
0.00%
0
0.00
Feb 16, 2026
0.48
0.48
0.48
0.48
0.48
+6.67%
1,960
1.18
Feb 13, 2026
0.45
0.48
0.39
0.45
0.45
0.00%
0
0.00
Feb 12, 2026
0.45
0.48
0.38
0.45
0.45
0.00%
0
0.00
Feb 11, 2026
0.45
0.48
0.39
0.45
0.45
0.00%
0
0.00
Feb 10, 2026
0.45
0.48
0.40
0.45
0.45
0.00%
0
0.00
Feb 09, 2026
0.43
0.45
0.43
0.45
0.45
+11.11%
17,378
12.60
Feb 06, 2026
0.48
0.48
0.41
0.41
0.41
-13.83%
1,262
0.93
Feb 05, 2026
0.47
0.47
0.47
0.47
0.47
-1.05%
3,181
0.99
Feb 04, 2026
0.48
0.48
0.48
0.48
0.48
-2.06%
3,000
0.95
Feb 03, 2026
0.49
0.49
0.41
0.49
0.49
0.00%
0
0.00
Feb 02, 2026
0.49
0.49
0.41
0.49
0.49
0.00%
0
0.00
Jan 30, 2026
0.49
0.53
0.49
0.49
0.49
0.00%
0
0.00
Jan 29, 2026
0.49
0.53
0.49
0.49
0.49
0.00%
0
0.00
Rows:
50