Energy Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.030	0.030	0.030	0.030	0
2025-05-22	0.030	0.030	0.030	0.030	0.030	0
2025-05-21	0.030	0.030	0.030	0.030	0.030	0
2025-05-20	0.030	0.030	0.030	0.030	0.030	0
2025-05-19	0.030	0.030	0.030	0.030	0.030	0
2025-05-16	0.030	0.030	0.030	0.030	0.030	0
2025-05-15	0.030	0.030	0.030	0.030	0.030	5
2025-05-14	0.030	0.030	0.030	0.030	0.030	0
2025-05-13	0.030	0.030	0.030	0.030	0.030	0
2025-05-12	0.030	0.030	0.030	0.030	0.030	0
2025-05-09	0.030	0.030	0.030	0.030	0.030	0
2025-05-08	0.030	0.030	0.030	0.030	0.030	0
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.030	0.030	0.030	0.030	0.030	0
2025-05-05	0.028	0.030	0.028	0.030	0.030	166,667
2025-05-02	0.028	0.028	0.028	0.028	0.028	0
2025-05-01	0.028	0.028	0.028	0.028	0.028	9,629
2025-04-30	0.028	0.028	0.028	0.028	0.028	0
2025-04-29	0.028	0.028	0.028	0.028	0.028	0
2025-04-28	0.028	0.028	0.028	0.028	0.028	0
2025-04-24	0.028	0.028	0.028	0.028	0.028	0
2025-04-23	0.030	0.030	0.028	0.028	0.028	220,000
2025-04-22	0.030	0.030	0.030	0.030	0.030	165,000
2025-04-17	0.019	0.030	0.019	0.030	0.030	75,605
2025-04-16	0.030	0.030	0.030	0.030	0.030	0
2025-04-15	0.030	0.030	0.030	0.030	0.030	4,000
2025-04-14	0.030	0.030	0.030	0.030	0.030	0
2025-04-11	0.027	0.030	0.027	0.030	0.030	155,952
2025-04-10	0.030	0.030	0.030	0.030	0.030	154,048
2025-04-09	0.030	0.030	0.030	0.030	0.030	0
2025-04-08	0.030	0.030	0.030	0.030	0.030	83,334
2025-04-07	0.027	0.029	0.027	0.029	0.029	99,655
2025-04-04	0.017	0.028	0.017	0.028	0.028	1,136,510
2025-04-03	0.031	0.031	0.031	0.031	0.031	0
2025-04-02	0.025	0.031	0.025	0.031	0.031	320,000
2025-04-01	0.031	0.031	0.031	0.031	0.031	0
2025-03-31	0.031	0.031	0.031	0.031	0.031	0
2025-03-28	0.031	0.031	0.031	0.031	0.031	0
2025-03-27	0.031	0.031	0.031	0.031	0.031	0
2025-03-26	0.025	0.031	0.025	0.031	0.031	166,666
2025-03-25	0.031	0.031	0.031	0.031	0.031	0
2025-03-24	0.025	0.031	0.025	0.031	0.031	120,000
2025-03-21	0.032	0.032	0.032	0.032	0.032	0
2025-03-20	0.032	0.032	0.032	0.032	0.032	0
2025-03-19	0.032	0.032	0.032	0.032	0.032	0
2025-03-18	0.030	0.032	0.030	0.032	0.032	320,487
2025-03-17	0.032	0.032	0.032	0.032	0.032	0
2025-03-14	0.032	0.032	0.032	0.032	0.032	0
2025-03-13	0.032	0.032	0.032	0.032	0.032	0
2025-03-12	0.032	0.032	0.032	0.032	0.032	0
2025-03-11	0.032	0.032	0.032	0.032	0.032	0
2025-03-10	0.032	0.032	0.032	0.032	0.032	0
2025-03-07	0.032	0.032	0.032	0.032	0.032	0
2025-03-06	0.032	0.032	0.032	0.032	0.032	0
2025-03-05	0.032	0.032	0.032	0.032	0.032	0
2025-03-04	0.032	0.032	0.032	0.032	0.032	0
2025-03-03	0.032	0.032	0.032	0.032	0.032	0
2025-02-28	0.032	0.032	0.032	0.032	0.032	0
2025-02-27	0.032	0.032	0.032	0.032	0.032	0
2025-02-26	0.032	0.032	0.032	0.032	0.032	0

← NewerPage 7 of 22 · 1,270 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.