Energy Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.028	0.028	0.028	0.028	0.028	0
2025-08-15	0.028	0.028	0.028	0.028	0.028	0
2025-08-14	0.028	0.028	0.028	0.028	0.028	0
2025-08-13	0.028	0.028	0.028	0.028	0.028	0
2025-08-12	0.028	0.028	0.028	0.028	0.028	6,000
2025-08-11	0.030	0.030	0.030	0.030	0.030	0
2025-08-08	0.028	0.030	0.028	0.030	0.030	200,000
2025-08-07	0.027	0.028	0.027	0.028	0.028	590,000
2025-08-06	0.027	0.027	0.027	0.027	0.027	38,365
2025-08-05	0.026	0.030	0.026	0.029	0.029	561,636
2025-08-04	0.027	0.027	0.027	0.027	0.027	20,000
2025-08-01	0.030	0.030	0.030	0.030	0.030	0
2025-07-31	0.030	0.030	0.030	0.030	0.030	0
2025-07-30	0.030	0.030	0.030	0.030	0.030	0
2025-07-29	0.030	0.030	0.030	0.030	0.030	0
2025-07-28	0.030	0.030	0.030	0.030	0.030	0
2025-07-25	0.030	0.030	0.028	0.030	0.030	1,151,875
2025-07-24	0.030	0.030	0.029	0.029	0.029	121
2025-07-23	0.027	0.030	0.027	0.030	0.030	299,880
2025-07-22	0.030	0.030	0.030	0.030	0.030	475,736
2025-07-21	0.030	0.030	0.030	0.030	0.030	171,200
2025-07-18	0.030	0.030	0.030	0.030	0.030	0
2025-07-17	0.030	0.030	0.030	0.030	0.030	18,802
2025-07-16	0.030	0.030	0.030	0.030	0.030	0
2025-07-15	0.030	0.030	0.030	0.030	0.030	1
2025-07-14	0.030	0.030	0.030	0.030	0.030	1
2025-07-11	0.024	0.031	0.024	0.031	0.031	814,548
2025-07-10	0.030	0.030	0.030	0.030	0.030	0
2025-07-09	0.030	0.030	0.030	0.030	0.030	0
2025-07-08	0.030	0.030	0.030	0.030	0.030	0
2025-07-07	0.030	0.030	0.030	0.030	0.030	34,514
2025-07-04	0.030	0.031	0.029	0.031	0.031	176,712
2025-07-03	0.030	0.030	0.030	0.030	0.030	20,001
2025-07-02	0.030	0.030	0.030	0.030	0.030	30,000
2025-07-01	0.030	0.030	0.030	0.030	0.030	50,000
2025-06-30	0.030	0.030	0.030	0.030	0.030	457
2025-06-27	0.030	0.030	0.030	0.030	0.030	55,546
2025-06-26	0.029	0.029	0.028	0.028	0.028	186,682
2025-06-25	0.030	0.030	0.030	0.030	0.030	0
2025-06-24	0.030	0.030	0.030	0.030	0.030	608,805
2025-06-23	0.032	0.034	0.031	0.031	0.031	156,780
2025-06-20	0.030	0.032	0.030	0.032	0.032	4,001
2025-06-19	0.024	0.031	0.024	0.030	0.030	2,432,522
2025-06-18	0.030	0.030	0.030	0.030	0.030	0
2025-06-17	0.030	0.030	0.030	0.030	0.030	0
2025-06-16	0.030	0.030	0.030	0.030	0.030	0
2025-06-13	0.030	0.030	0.030	0.030	0.030	0
2025-06-12	0.030	0.030	0.030	0.030	0.030	0
2025-06-11	0.030	0.030	0.030	0.030	0.030	0
2025-06-10	0.030	0.030	0.030	0.030	0.030	0
2025-06-06	0.030	0.030	0.030	0.030	0.030	0
2025-06-05	0.030	0.030	0.030	0.030	0.030	0
2025-06-04	0.030	0.030	0.030	0.030	0.030	0
2025-06-03	0.030	0.030	0.030	0.030	0.030	0
2025-06-02	0.030	0.030	0.030	0.030	0.030	0
2025-05-30	0.030	0.030	0.030	0.030	0.030	0
2025-05-29	0.030	0.030	0.030	0.030	0.030	5
2025-05-28	0.030	0.030	0.030	0.030	0.030	0
2025-05-27	0.030	0.030	0.030	0.030	0.030	0
2025-05-26	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 6 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.