Australia markets open in 6 hours 10 minutes

Energy Technologies Limited (EGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0060 (-6.25%)
At close: 02:42PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.09400.09400.09000.09000.0900359,122
24 Jan 20220.09600.09600.09600.09600.0960-
21 Jan 20220.09600.09600.09600.09600.096012,629
20 Jan 20220.09600.09600.09600.09600.096070,000
19 Jan 20220.09600.09600.09600.09600.0960-
18 Jan 20220.09600.09600.09600.09600.0960-
17 Jan 20220.09600.09600.09600.09600.0960-
14 Jan 20220.09600.09600.09600.09600.09605,229
13 Jan 20220.09800.09800.09800.09800.0980-
12 Jan 20220.09800.09800.09800.09800.0980-
11 Jan 20220.09800.09800.09800.09800.0980-
10 Jan 20220.09400.09800.09400.09800.09807,724
07 Jan 20220.09400.09400.09400.09400.09405,000
06 Jan 20220.09600.09600.09400.09400.094014,420
05 Jan 20220.09800.09800.09800.09800.098020,398
04 Jan 20220.09800.09900.09800.09900.099034,149
31 Dec 20210.09400.09400.09400.09400.0940-
30 Dec 20210.09400.09400.09400.09400.0940-
29 Dec 20210.09400.09400.09400.09400.094033,190
24 Dec 20210.10000.10000.10000.10000.100049,429
23 Dec 20210.10000.10000.10000.10000.1000274,350
22 Dec 20210.10500.10500.10500.10500.105075,353
21 Dec 20210.10000.10000.10000.10000.1000-
20 Dec 20210.10500.10500.10000.10000.100036,462
17 Dec 20210.10500.10500.10500.10500.1050-
16 Dec 20210.10500.10500.10500.10500.10502,108
15 Dec 20210.09700.09700.09700.09700.0970-
14 Dec 20210.09700.09700.09700.09700.0970120,079
13 Dec 20210.09600.09600.09600.09600.096018,982
10 Dec 20210.09400.09600.09400.09600.096060,665
09 Dec 20210.09800.09800.09400.09700.0970232,675
08 Dec 20210.09500.09500.09500.09500.0950-
07 Dec 20210.09500.09500.09300.09500.0950236,972
06 Dec 20210.10500.10500.10500.10500.1050-
03 Dec 20210.10500.10500.10500.10500.10501,281
02 Dec 20210.10000.10000.10000.10000.1000-
01 Dec 20210.10000.10000.10000.10000.100032
30 Nov 20210.10250.10250.10250.10250.1025-
29 Nov 20210.10250.10250.10250.10250.102530,604
26 Nov 20210.10500.10500.10000.10000.1000105,000
25 Nov 20210.10000.10000.10000.10000.100084,268
24 Nov 20210.10000.10000.10000.10000.1000221,000
23 Nov 20210.10500.10500.10500.10500.1050-
22 Nov 20210.10500.10500.10500.10500.105014,284
19 Nov 20210.10500.10500.10500.10500.1050-
18 Nov 20210.10500.10500.10500.10500.1050-
17 Nov 20210.10500.10500.10500.10500.105024,806
16 Nov 20210.10500.10500.10500.10500.10504,545
15 Nov 20210.11000.11000.11000.11000.110020,000
12 Nov 20210.11000.11000.11000.11000.1100-
11 Nov 20210.11000.11000.10000.11000.1100104,700
10 Nov 20210.11000.11000.10500.10500.105057,019
09 Nov 20210.10500.11000.10500.10500.1050162,123
08 Nov 20210.11000.11000.10500.11000.1100622,777
05 Nov 20210.11000.11000.11000.11000.1100-
04 Nov 20210.11000.11000.11000.11000.1100-
03 Nov 20210.11000.11000.11000.11000.110060,000
02 Nov 20210.11000.11000.11000.11000.110015,000
01 Nov 20210.11000.11000.11000.11000.110046,817
29 Oct 20210.11000.11000.11000.11000.11005,082
28 Oct 20210.11000.11000.10500.10500.105018,905
27 Oct 20210.10000.10500.10000.10500.105055,398
26 Oct 20210.10000.11000.10000.10500.1050187,734
25 Oct 20210.10000.10000.09800.09800.098085,668
22 Oct 20210.10500.10500.10500.10500.105098,705
21 Oct 20210.10500.10500.10500.10500.1050350,020
20 Oct 20210.10500.10500.10500.10500.1050391,118
19 Oct 20210.10500.10500.10500.10500.105078,376
18 Oct 20210.11000.11000.11000.11000.110062,999
15 Oct 20210.11500.11500.10500.11000.1100961,660
14 Oct 20210.12500.12500.12000.12000.1200144,000
13 Oct 20210.13000.13000.12000.12500.125041,516
12 Oct 20210.13000.13000.13000.13000.1300-
11 Oct 20210.13000.13000.13000.13000.130060,768
08 Oct 20210.12000.12000.12000.12000.120032,206
07 Oct 20210.11500.11500.11500.11500.1150-
06 Oct 20210.12000.12000.11500.11500.11507,500
05 Oct 20210.13000.13000.13000.13000.13006,000
04 Oct 20210.13500.13500.12500.12500.125054,964
01 Oct 20210.13500.14000.13500.13500.135055,459
30 Sept 20210.13500.13500.13500.13500.13504,296
29 Sept 20210.12500.13000.12500.13000.130086,290
28 Sept 20210.11000.12000.11000.12000.1200116,244
27 Sept 20210.11000.11000.11000.11000.110035,905
24 Sept 20210.11500.11500.09000.11000.1100279,441
23 Sept 20210.12000.12000.12000.12000.12008,208
22 Sept 20210.11150.11630.11150.11630.116334,041
21 Sept 20210.11390.11390.11150.11150.111532,625
20 Sept 20210.11630.11630.11630.11630.116319,550
17 Sept 20210.12120.12120.10660.11630.1163347,918
16 Sept 20210.12120.12120.11630.11630.1163356,899
15 Sept 20210.11630.11630.11630.11630.116351,578
14 Sept 20210.11630.12120.11630.12120.1212162,118
13 Sept 20210.11630.12120.11630.11630.1163229,780
10 Sept 20210.12000.12000.11500.12000.1200198,541
09 Sept 20210.12000.12000.12000.12000.1200458,380
08 Sept 20210.12500.12500.12500.12500.12506,019
07 Sept 20210.12500.12500.12500.12500.1250-
06 Sept 20210.12500.12500.12500.12500.12504,684
03 Sept 20210.12500.12500.12500.12500.125080,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...