Energy Technologies Limited (ASX:EGY)
Australia · Delayed Price · Currency is AUD 0.0230
+0.0020 (9.52%)
At close: Jan 23, 2026
Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 322,725 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 762 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,937 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 145,153 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,735 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,151 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 382,740 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 15,179 |
| Nov 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 819,928 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,314 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,441 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,741 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 400,984 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 229,840 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,896 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 589,015 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 620,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 141,925 |
| Oct 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 750,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 725,000 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | 764,381 |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 586,355 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 135,439 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,785 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 650,652 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 251,428 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 730,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,746 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,500 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 100,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 225,454 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 85,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 74,166 |
| Sep 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,013,396 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 840,000 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,930,421 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.86% | 69,444 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 470,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,182,394 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 6,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 200,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 590,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 38,365 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 561,636 |