Energy Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.025	0.025	0.025	0.025	0.025	0
2025-11-06	0.025	0.025	0.025	0.025	0.025	0
2025-11-05	0.025	0.025	0.025	0.025	0.025	0
2025-11-04	0.025	0.025	0.022	0.025	0.025	141,925
2025-11-03	0.025	0.025	0.025	0.025	0.025	0
2025-10-31	0.025	0.025	0.025	0.025	0.025	0
2025-10-30	0.025	0.025	0.025	0.025	0.025	0
2025-10-29	0.020	0.025	0.020	0.025	0.025	750,000
2025-10-28	0.020	0.024	0.019	0.024	0.024	725,000
2025-10-27	0.023	0.023	0.020	0.020	0.020	764,381
2025-10-24	0.026	0.026	0.026	0.026	0.026	0
2025-10-23	0.021	0.027	0.021	0.026	0.026	586,355
2025-10-22	0.028	0.028	0.028	0.028	0.028	0
2025-10-21	0.028	0.028	0.028	0.028	0.028	0
2025-10-20	0.028	0.028	0.028	0.028	0.028	15
2025-10-17	0.028	0.028	0.025	0.028	0.028	135,439
2025-10-16	0.028	0.028	0.028	0.028	0.028	0
2025-10-15	0.028	0.028	0.028	0.028	0.028	11,785
2025-10-14	0.028	0.028	0.028	0.028	0.028	0
2025-10-13	0.028	0.028	0.028	0.028	0.028	0
2025-10-10	0.028	0.028	0.028	0.028	0.028	0
2025-10-09	0.030	0.030	0.028	0.028	0.028	650,652
2025-10-08	0.028	0.028	0.024	0.027	0.027	251,428
2025-10-07	0.025	0.025	0.025	0.025	0.025	0
2025-10-06	0.025	0.025	0.025	0.025	0.025	0
2025-10-03	0.022	0.025	0.021	0.025	0.025	730,000
2025-10-02	0.024	0.024	0.024	0.024	0.024	0
2025-10-01	0.024	0.024	0.024	0.024	0.024	34,746
2025-09-30	0.022	0.024	0.022	0.024	0.024	52,500
2025-09-29	0.024	0.024	0.024	0.024	0.024	0
2025-09-26	0.024	0.024	0.024	0.024	0.024	100,000
2025-09-25	0.021	0.023	0.021	0.023	0.023	225,454
2025-09-24	0.021	0.021	0.021	0.021	0.021	85,000
2025-09-23	0.024	0.024	0.024	0.024	0.024	0
2025-09-22	0.024	0.024	0.021	0.024	0.024	74,166
2025-09-19	0.025	0.025	0.025	0.025	0.025	0
2025-09-18	0.025	0.025	0.025	0.025	0.025	0
2025-09-17	0.025	0.025	0.025	0.025	0.025	0
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.025	0.025	0.025	0.025	0.025	0
2025-09-11	0.025	0.025	0.025	0.025	0.025	0
2025-09-10	0.025	0.025	0.025	0.025	0.025	0
2025-09-09	0.022	0.025	0.022	0.025	0.025	1,013,396
2025-09-08	0.024	0.024	0.024	0.024	0.024	0
2025-09-05	0.024	0.024	0.024	0.024	0.024	0
2025-09-04	0.024	0.024	0.024	0.024	0.024	100,000
2025-09-03	0.024	0.024	0.024	0.024	0.024	0
2025-09-02	0.021	0.024	0.021	0.024	0.024	840,000
2025-09-01	0.023	0.023	0.022	0.023	0.023	4,930,421
2025-08-29	0.023	0.023	0.023	0.023	0.023	69,444
2025-08-28	0.028	0.028	0.028	0.028	0.028	0
2025-08-27	0.028	0.028	0.028	0.028	0.028	0
2025-08-26	0.028	0.028	0.028	0.028	0.028	0
2025-08-25	0.028	0.028	0.028	0.028	0.028	0
2025-08-22	0.028	0.028	0.028	0.028	0.028	300,000
2025-08-21	0.028	0.028	0.028	0.028	0.028	0
2025-08-20	0.028	0.028	0.028	0.028	0.028	470,000
2025-08-19	0.025	0.028	0.022	0.028	0.028	2,182,394
2025-08-18	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 5 of 22 · 1,265 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.