Australia markets closed

Energy Technologies Limited (EGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
At close: 03:42PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.05500.05500.05500.05500.0550-
23 June 20220.05500.05500.05500.05500.0550-
22 June 20220.05500.05500.05400.05500.0550395,671
21 June 20220.05900.05900.05500.05500.055043,472
20 June 20220.05600.05600.05600.05600.0560-
17 June 20220.05700.05700.05600.05600.0560214,511
16 June 20220.05600.05600.05600.05600.0560175,432
15 June 20220.05600.05600.05600.05600.05602,798
14 June 20220.05600.05600.05600.05600.056030,000
10 June 20220.05600.05600.05600.05600.0560-
09 June 20220.05600.05600.05600.05600.0560-
08 June 20220.05600.05600.05600.05600.0560-
07 June 20220.05600.05600.05600.05600.0560-
06 June 20220.05600.05600.05600.05600.0560500
03 June 20220.05600.05600.05600.05600.0560330,743
02 June 20220.05600.05600.05600.05600.056017,511
01 June 20220.05700.05700.05600.05600.0560102,664
31 May 20220.05600.05600.05600.05600.0560-
30 May 20220.05600.05600.05600.05600.0560-
27 May 20220.05600.05700.05600.05600.0560131,572
26 May 20220.05600.05600.05600.05600.056020,000
25 May 20220.05300.05300.05300.05300.0530-
24 May 20220.05300.05300.05300.05300.0530275,000
23 May 20220.05000.05300.05000.05300.0530100,000
20 May 20220.05000.05000.05000.05000.0500-
19 May 20220.05000.05000.05000.05000.0500227,174
18 May 20220.05000.05000.05000.05000.0500489,662
17 May 20220.05000.05000.05000.05000.0500211,748
16 May 20220.05000.05000.05000.05000.0500157,281
13 May 20220.05500.05500.05000.05000.0500403,954
12 May 20220.05300.05300.05300.05300.0530-
11 May 20220.05400.05400.05200.05300.0530113,267
10 May 20220.05300.05300.05300.05300.0530-
09 May 20220.06000.06000.05000.05300.053085,000
06 May 20220.06000.06000.06000.06000.0600250,000
05 May 20220.06000.06000.05900.06000.0600748,817
04 May 20220.06900.06900.05600.05600.0560214,449
03 May 20220.06900.06900.06900.06900.069067,839
02 May 20220.07000.07000.06900.06900.069056,231
29 Apr 20220.06700.06900.06700.06900.0690100,000
28 Apr 20220.07800.07800.07800.07800.0780-
27 Apr 20220.07800.07800.07800.07800.0780-
26 Apr 20220.07800.07800.07800.07800.0780-
22 Apr 20220.07800.07800.07800.07800.0780-
21 Apr 20220.07800.07800.07800.07800.078013
20 Apr 20220.07800.07800.07800.07800.0780-
19 Apr 20220.07800.07800.07800.07800.0780-
14 Apr 20220.08000.08000.07500.07800.0780491,268
13 Apr 20220.07900.08000.07900.08000.0800200,000
12 Apr 20220.08000.08000.08000.08000.0800267,000
11 Apr 20220.08000.08000.08000.08000.0800110,000
08 Apr 20220.08000.08000.08000.08000.0800-
07 Apr 20220.08000.08000.08000.08000.0800-
06 Apr 20220.08000.08000.08000.08000.0800-
05 Apr 20220.08000.08000.08000.08000.0800-
04 Apr 20220.08000.08000.08000.08000.0800100,000
01 Apr 20220.08000.08000.07700.08000.0800205,000
31 Mar 20220.08000.08000.08000.08000.0800121,274
30 Mar 20220.08000.08000.08000.08000.0800-
29 Mar 20220.08000.08000.08000.08000.08006,751
28 Mar 20220.08000.08500.08000.08000.0800332,772
25 Mar 20220.08000.08000.08000.08000.0800300,000
24 Mar 20220.08000.08000.08000.08000.0800-
23 Mar 20220.08000.08200.08000.08000.0800241,329
22 Mar 20220.08000.08000.08000.08000.0800-
21 Mar 20220.07900.08000.07900.08000.0800215,000
18 Mar 20220.08000.08000.08000.08000.080025,000
17 Mar 20220.08000.08000.08000.08000.0800-
16 Mar 20220.08000.08000.08000.08000.0800-
15 Mar 20220.08000.08000.08000.08000.0800-
14 Mar 20220.08000.08000.08000.08000.0800-
11 Mar 20220.08000.08000.08000.08000.0800-
10 Mar 20220.08000.08000.08000.08000.0800-
09 Mar 20220.08000.08000.08000.08000.0800-
08 Mar 20220.08000.08000.08000.08000.0800-
07 Mar 20220.08000.08000.08000.08000.0800-
04 Mar 20220.08000.08000.08000.08000.0800-
03 Mar 20220.08100.08100.08000.08000.080075,862
02 Mar 20220.08000.08000.08000.08000.0800-
01 Mar 20220.08000.08000.08000.08000.0800-
28 Feb 20220.07500.08000.07500.08000.080043,013
25 Feb 20220.08000.08000.08000.08000.080031,250
24 Feb 20220.08000.08000.08000.08000.08004,954
23 Feb 20220.08000.08000.08000.08000.0800-
22 Feb 20220.08000.08100.08000.08000.0800108,107
21 Feb 20220.08700.08700.08700.08700.0870-
18 Feb 20220.08700.08700.08700.08700.087010,892
17 Feb 20220.08800.08800.08700.08700.087060,250
16 Feb 20220.09400.09400.09400.09400.0940-
15 Feb 20220.09400.09400.09400.09400.09406,500
14 Feb 20220.09700.09700.09700.09700.0970-
11 Feb 20220.09700.09700.09700.09700.0970-
10 Feb 20220.09700.09700.09700.09700.0970-
09 Feb 20220.09700.09700.09700.09700.09704,016
08 Feb 20220.09700.09700.09700.09700.0970-
07 Feb 20220.09700.09700.09700.09700.0970-
04 Feb 20220.09700.09700.09700.09700.0970-
03 Feb 20220.09700.09700.09700.09700.09701,212
02 Feb 20220.08700.08700.08700.08700.0870-
01 Feb 20220.08700.08700.08700.08700.087011,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...