Energy Action Limited EAX

ASX · Australia · Commercial Services

AUD 0.3500-0.05 (-12.50%)

Market closed· Oct 1, 2026, 1:08 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.35	-12.50%	AUD 0.40	AUD 0.40	AUD 0.35	12.50K
2026-09-30	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	1.51K
2026-09-29	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-09-28	AUD 0.40	-5.88%	AUD 0.41	AUD 0.41	AUD 0.40	100.00K
2026-09-25	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-24	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	1
2026-09-23	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-22	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-21	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-18	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	19
2026-09-17	AUD 0.43	+10.39%	AUD 0.41	AUD 0.43	AUD 0.41	701
2026-09-16	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-15	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-14	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-11	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-10	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-04	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-03	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-02	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-01	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-31	AUD 0.38	+6.94%	AUD 0.38	AUD 0.38	AUD 0.38	18.18K
2026-08-28	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-08-27	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-08-26	AUD 0.36	-6.49%	AUD 0.37	AUD 0.37	AUD 0.36	2.66K
2026-08-25	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-24	AUD 0.38	+4.05%	AUD 0.38	AUD 0.38	AUD 0.38	400
2026-08-21	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-19	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-18	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-17	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-14	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-13	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-12	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-11	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-10	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-06	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-05	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-04	AUD 0.37	+5.71%	AUD 0.37	AUD 0.37	AUD 0.37	106
2026-08-03	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-31	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-30	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-29	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-28	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-27	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-24	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-23	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-22	AUD 0.35	+2.94%	AUD 0.35	AUD 0.35	AUD 0.35	2.91K
2026-07-21	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	32.00K
2026-07-20	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	3.05K
2026-07-17	AUD 0.34	+6.25%	AUD 0.34	AUD 0.34	AUD 0.34	2.94K
2026-07-16	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-15	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-14	AUD 0.32	-20.00%	AUD 0.32	AUD 0.32	AUD 0.32	5.85K
2026-07-13	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-10	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-09	AUD 0.40	+3.90%	AUD 0.40	AUD 0.40	AUD 0.40	1
2026-07-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-07-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-07-06	AUD 0.38	-11.49%	AUD 0.40	AUD 0.40	AUD 0.38	6.85K
2026-07-03	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-07-02	AUD 0.44	+4.82%	AUD 0.44	AUD 0.44	AUD 0.44	1
2026-07-01	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-30	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-29	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-26	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-25	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	1
2026-06-24	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-06-23	AUD 0.40	+5.26%	AUD 0.40	AUD 0.41	AUD 0.40	3.74K
2026-06-22	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-19	AUD 0.38	+11.76%	AUD 0.38	AUD 0.38	AUD 0.38	6.30K
2026-06-18	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-15	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-12	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-11	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-10	AUD 0.34	-6.85%	AUD 0.38	AUD 0.38	AUD 0.34	10.00K
2026-06-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-06-05	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-06-04	AUD 0.37	+7.35%	AUD 0.37	AUD 0.37	AUD 0.37	3.89K
2026-06-03	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-02	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	1.40K
2026-05-29	AUD 0.34	-19.05%	AUD 0.35	AUD 0.37	AUD 0.34	34.23K
2026-05-28	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	1

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.35	-12.50%	AUD 0.40	AUD 0.40	AUD 0.35	12.50K
2026-09-30	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	1.51K
2026-09-29	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-09-28	AUD 0.40	-5.88%	AUD 0.41	AUD 0.41	AUD 0.40	100.00K
2026-09-25	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-24	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	1
2026-09-23	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-22	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-21	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-09-18	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	19
2026-09-17	AUD 0.43	+10.39%	AUD 0.41	AUD 0.43	AUD 0.41	701
2026-09-16	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-15	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-14	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-11	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-10	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-04	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-03	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-02	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-01	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-31	AUD 0.38	+6.94%	AUD 0.38	AUD 0.38	AUD 0.38	18.18K
2026-08-28	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-08-27	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-08-26	AUD 0.36	-6.49%	AUD 0.37	AUD 0.37	AUD 0.36	2.66K
2026-08-25	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-24	AUD 0.38	+4.05%	AUD 0.38	AUD 0.38	AUD 0.38	400
2026-08-21	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-19	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-18	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-17	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-14	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-13	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-12	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-11	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-10	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-06	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-05	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-08-04	AUD 0.37	+5.71%	AUD 0.37	AUD 0.37	AUD 0.37	106
2026-08-03	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-31	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-30	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-29	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-28	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-27	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-24	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-23	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-07-22	AUD 0.35	+2.94%	AUD 0.35	AUD 0.35	AUD 0.35	2.91K
2026-07-21	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	32.00K
2026-07-20	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	3.05K
2026-07-17	AUD 0.34	+6.25%	AUD 0.34	AUD 0.34	AUD 0.34	2.94K
2026-07-16	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-15	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-07-14	AUD 0.32	-20.00%	AUD 0.32	AUD 0.32	AUD 0.32	5.85K
2026-07-13	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-10	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-09	AUD 0.40	+3.90%	AUD 0.40	AUD 0.40	AUD 0.40	1
2026-07-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-07-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-07-06	AUD 0.38	-11.49%	AUD 0.40	AUD 0.40	AUD 0.38	6.85K
2026-07-03	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-07-02	AUD 0.44	+4.82%	AUD 0.44	AUD 0.44	AUD 0.44	1
2026-07-01	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-30	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-29	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-26	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-25	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	1
2026-06-24	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-06-23	AUD 0.40	+5.26%	AUD 0.40	AUD 0.41	AUD 0.40	3.74K
2026-06-22	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-19	AUD 0.38	+11.76%	AUD 0.38	AUD 0.38	AUD 0.38	6.30K
2026-06-18	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-15	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-12	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-11	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-10	AUD 0.34	-6.85%	AUD 0.38	AUD 0.38	AUD 0.34	10.00K
2026-06-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-06-05	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-06-04	AUD 0.37	+7.35%	AUD 0.37	AUD 0.37	AUD 0.37	3.89K
2026-06-03	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-02	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	1.40K
2026-05-29	AUD 0.34	-19.05%	AUD 0.35	AUD 0.37	AUD 0.34	34.23K
2026-05-28	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	1