Energy Technologies Limited (ASX:EGY)
Australia · Delayed Price · Currency is AUD 0.0310
-0.0040 (-11.43%)
Oct 27, 2026, 3:38 PM AEDT
Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 645,862 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 115,900 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,057,618 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -21.74% | 2,445,941 |
| Oct 21, 2026 | 0.03 | 0.08 | 0.03 | 0.05 | 0.05 | 130.00% | 21,697,024 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 100,784 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,515 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 112,661 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204,898 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 149,980 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 155,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,375 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 330,867 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 385 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 115,318 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 816,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,926 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,651 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 347,633 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 500,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,787 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 181,366 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,589 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 202,454 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,454 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 190,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 200,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 24,965 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 180,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,035 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 1,300 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 43,448 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,975 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 20,013 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 86,259 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,896 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 314,040 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,016 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 275,941 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 184 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 111 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,045 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 165 |