Energy Technologies Limited (EGY.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0410

0.0000

(0.00%)

At close: 11:23AM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 02, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 01, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 30, 2024	0.0330	0.0410	0.0330	0.0410	0.0410	12,500
Apr 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 26, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	49
Apr 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 17, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	976
Apr 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 10, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 09, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 08, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	4
Apr 05, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 04, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	20,000
Apr 03, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 28, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 27, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 25, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,672
Mar 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	457
Mar 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	114
Mar 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 14, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 13, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	700,000
Mar 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 08, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	450,000
Mar 07, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	150,000
Mar 06, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	2,639
Mar 05, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 04, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	12,291
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,975
Feb 14, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	335,407
Feb 13, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	108,695
Feb 12, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	108,695
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	111,111
Feb 08, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	140
Feb 07, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	21,477
Feb 06, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	377,599
Feb 05, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 02, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 01, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 25, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 24, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 17, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	90
Jan 10, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 09, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 08, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 05, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 04, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 03, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	60,975
Jan 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 29, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 28, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 27, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 22, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 21, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 20, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 19, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 18, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 15, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	14,164
Dec 14, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 13, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 12, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 11, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
Dec 08, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 07, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,030.23+2,618.92(+3.10%)

Energy Technologies Limited (EGY.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,030.23
+2,618.92(+3.10%)