Energy Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.020	0.020	0.020	0.020	0.020	0
2026-07-27	0.020	0.020	0.020	0.020	0.020	0
2026-07-24	0.020	0.020	0.020	0.020	0.020	200,000
2026-07-23	0.021	0.021	0.021	0.021	0.021	24,965
2026-07-22	0.020	0.020	0.020	0.020	0.020	0
2026-07-21	0.020	0.020	0.020	0.020	0.020	180,000
2026-07-20	0.021	0.021	0.021	0.021	0.021	75,035
2026-07-17	0.021	0.021	0.021	0.021	0.021	1,300
2026-07-16	0.018	0.018	0.018	0.018	0.018	0
2026-07-15	0.020	0.020	0.018	0.018	0.018	43,448
2026-07-14	0.020	0.020	0.020	0.020	0.020	0
2026-07-13	0.020	0.020	0.020	0.020	0.020	75,000
2026-07-10	0.020	0.020	0.020	0.020	0.020	0
2026-07-09	0.020	0.020	0.020	0.020	0.020	0
2026-07-08	0.020	0.020	0.020	0.020	0.020	0
2026-07-07	0.020	0.020	0.020	0.020	0.020	104,975
2026-07-06	0.020	0.020	0.020	0.020	0.020	0
2026-07-03	0.015	0.020	0.015	0.020	0.020	20,013
2026-07-02	0.016	0.016	0.016	0.016	0.016	86,259
2026-07-01	0.020	0.020	0.020	0.020	0.020	0
2026-06-30	0.020	0.020	0.020	0.020	0.020	6,896
2026-06-29	0.020	0.020	0.020	0.020	0.020	0
2026-06-26	0.020	0.020	0.020	0.020	0.020	314,040
2026-06-25	0.018	0.020	0.018	0.020	0.020	750,000
2026-06-24	0.020	0.020	0.020	0.020	0.020	83,016
2026-06-23	0.020	0.020	0.020	0.020	0.020	43
2026-06-22	0.020	0.020	0.020	0.020	0.020	275,941
2026-06-19	0.022	0.022	0.022	0.022	0.022	0
2026-06-18	0.022	0.022	0.022	0.022	0.022	184
2026-06-17	0.022	0.022	0.022	0.022	0.022	0
2026-06-16	0.022	0.022	0.022	0.022	0.022	0
2026-06-15	0.022	0.022	0.022	0.022	0.022	0
2026-06-12	0.022	0.022	0.022	0.022	0.022	111
2026-06-11	0.024	0.024	0.024	0.024	0.024	2,045
2026-06-10	0.024	0.024	0.024	0.024	0.024	0
2026-06-09	0.024	0.024	0.024	0.024	0.024	165
2026-06-05	0.024	0.024	0.024	0.024	0.024	0
2026-06-04	0.024	0.024	0.024	0.024	0.024	0
2026-06-03	0.024	0.024	0.024	0.024	0.024	0
2026-06-02	0.025	0.025	0.024	0.024	0.024	3,205
2026-06-01	0.025	0.025	0.025	0.025	0.025	0
2026-05-29	0.025	0.025	0.025	0.025	0.025	40,163
2026-05-28	0.026	0.026	0.026	0.026	0.026	0
2026-05-27	0.026	0.026	0.026	0.026	0.026	0
2026-05-26	0.026	0.026	0.026	0.026	0.026	0
2026-05-25	0.026	0.026	0.026	0.026	0.026	0
2026-05-22	0.026	0.026	0.026	0.026	0.026	0
2026-05-21	0.026	0.026	0.026	0.026	0.026	0
2026-05-20	0.026	0.026	0.026	0.026	0.026	0
2026-05-19	0.026	0.026	0.026	0.026	0.026	0
2026-05-18	0.026	0.026	0.026	0.026	0.026	0
2026-05-15	0.026	0.026	0.026	0.026	0.026	0
2026-05-14	0.026	0.026	0.026	0.026	0.026	115,384
2026-05-13	0.025	0.026	0.025	0.026	0.026	350,000
2026-05-12	0.025	0.025	0.025	0.025	0.025	0
2026-05-11	0.025	0.025	0.025	0.025	0.025	0
2026-05-08	0.025	0.025	0.025	0.025	0.025	0
2026-05-07	0.025	0.025	0.025	0.025	0.025	0
2026-05-06	0.025	0.025	0.025	0.025	0.025	0
2026-05-05	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 2 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.