ASX · EAX · stock
Energy Action Limited (EAX) stock price history
Every ASX trading session of Energy Action Limited from Oct 16, 2011 to Sep 28, 2026: 3,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAX adjusted close, 2011 to 2026
- A$3.61
- All time high, 2013
- A$0.5600
- 52 week high, A$0.3200 low
- 3,784
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
EAX key facts
- Energy Action Limited (EAX) closed at A$0.4000 on Sep 28, 2026 on ASX.
- EAX's all time high close is A$3.61, set on Nov 14, 2013; its all time low close is A$0.0700 on Nov 13, 2022.
- EAX's 52 week range is A$0.3200 to A$0.5600.
- EAX returned -20.0% over the year to Sep 28, 2026 and +25.0% over five years.
- Over ten years EAX returned -71%, -11.7% a year compounded.
- EAX's deepest drawdown was -98.1% from Nov 28, 2013 to Nov 13, 2022.
- DataCedar holds 3,784 daily sessions of EAX history from Oct 16, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EAX price chart, 2011 to 2026
EAX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | -3.6% |
| 6 months | -7.0% |
| Year to date | -17.5% |
| 1 year | -20.0% |
| 3 years | +105.1% |
| 5 years | +25.0% |
| 10 years | -71.2% |
| Since Oct 16, 2011 | -59.5% |
| Compound annual growth, 14.9 years | -5.9% |
EAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.61 on Nov 14, 2013
- All time low close
- A$0.0700 on Nov 13, 2022
- 52 week high
- A$0.5600 on Dec 3, 2025
- 52 week low
- A$0.3200 on Jul 14, 2026
- Deepest drawdown
- -98.1% from Nov 28, 2013 to Nov 13, 2022, not yet recovered
- Best single session
- +50.0% on Mar 12, 2023
- Worst single session
- -55.6% on Dec 20, 2018
- Volatility, 1 year annualised
- 55.7%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2023, +185%
- Worst calendar year
- 2015, -56%
EAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 16, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4850 | A$0.5025 | A$0.3200 | A$0.4000 | -17.5% | 364.8K | 188 |
| 2025 | A$0.2850 | A$0.5600 | A$0.2700 | A$0.4850 | +70.2% | 1.2M | 253 |
| 2024 | A$0.2200 | A$0.3550 | A$0.1600 | A$0.2850 | +26.7% | 850.1K | 254 |
| 2023 | A$0.0790 | A$0.2500 | A$0.0790 | A$0.2250 | +184.8% | 429.6K | 252 |
| 2022 | A$0.1800 | A$0.2100 | A$0.0700 | A$0.0790 | -56.1% | 799.9K | 251 |
| 2021 | A$0.2900 | A$0.4500 | A$0.1800 | A$0.1800 | -37.9% | 2.2M | 254 |
| 2020 | A$0.2750 | A$0.3250 | A$0.0930 | A$0.2900 | +5.5% | 5.9M | 255 |
| 2019 | A$0.3800 | A$0.4200 | A$0.2250 | A$0.2750 | -28.6% | 6.6M | 253 |
| 2018 | A$0.8581 | A$1.17 | A$0.3600 | A$0.3850 | -55.1% | 5.6M | 253 |
| 2017 | A$0.9230 | A$0.9557 | A$0.6465 | A$0.8581 | -6.5% | 4.5M | 252 |
| 2016 | A$0.9221 | A$1.69 | A$0.6593 | A$0.9183 | +0.1% | 8M | 253 |
| 2015 | A$2.09 | A$2.44 | A$0.7950 | A$0.9177 | -56.1% | 5.4M | 255 |
| 2014 | A$2.82 | A$3.27 | A$1.66 | A$2.09 | -25.5% | 7.7M | 253 |
| 2013 | A$2.72 | A$3.70 | A$2.26 | A$2.81 | +3.4% | 16.2M | 253 |
| 2012 | A$0.9876 | A$2.87 | A$0.9876 | A$2.72 | +184.1% | 10.6M | 253 |
| 2011 | A$1.01 | A$1.03 | A$0.9159 | A$0.9557 | n/a | 707.5K | 52 |
EAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4000 | +3.9% |
| August 2026 | A$0.3850 | +10.0% |
| July 2026 | A$0.3500 | -15.7% |
| June 2026 | A$0.4150 | +22.1% |
| May 2026 | A$0.3400 | -15.0% |
| April 2026 | A$0.4000 | -7.0% |
| March 2026 | A$0.4300 | -1.1% |
| February 2026 | A$0.4350 | -10.3% |
| January 2026 | A$0.4850 | 0.0% |
| December 2025 | A$0.4850 | -4.9% |
| November 2025 | A$0.5100 | +6.3% |
| October 2025 | A$0.4800 | -4.0% |
About the EAX data
Daily bars. 3,784 sessions from Oct 16, 2011 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EAX share price history
