![Energy Technologies Ltd](/common/images/company/ASX_EGY.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 5.26315789474 | 0.038 | 0.04 | 0.038 | 53305 | 0.039 | DE |
4 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.035 | 119317 | 0.03604341 | DE |
12 | 0.007 | 21.2121212121 | 0.033 | 0.041 | 0.032 | 482464 | 0.03492175 | DE |
26 | -0.004 | -9.09090909091 | 0.044 | 0.047 | 0.032 | 367480 | 0.03590113 | DE |
52 | -0.009 | -18.3673469388 | 0.049 | 0.054 | 0.029 | 255764 | 0.03599611 | DE |
156 | -0.115 | -74.1935483871 | 0.155 | 0.165 | 0.021 | 147520 | 0.05946163 | DE |
260 | -0.25 | -86.2068965517 | 0.29 | 0.315 | 0.021 | 128621 | 0.07227244 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721369700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1721283300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 9523 |
1721196900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1721110500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 5789 |
1721024100 | 0.039 | 0.002 | 5.41 | 0.038 | 0.04 | 0.038 | 144604 |
1720764900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 1107 |
1720678500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1720592100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 13100 |
1720505700 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 50000 |
1720419300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1720160100 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 138889 |
1720073700 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 385000 |
1719987300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1719900900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50508 |
1719814500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
1719555300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 102285 |
1719468900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1719382500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 530000 |
1719296100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1719209700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1718950500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 577500 |
1718864100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1718777700 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 881459 |
1718691300 | 0.033 | -0.002 | -5.71 | 0.035 | 0.035 | 0.033 | 1804891 |
1718604900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1434773 |
1718345700 | 0.035 | 0.003 | 9.38 | 0.035 | 0.035 | 0.035 | 650000 |
1718259300 | 0.032 | -0.003 | -8.57 | 0.032 | 0.032 | 0.032 | 10000 |
1718172900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 811793 |
1718086500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1717740900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3649 |
1717654500 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 645000 |
1717568100 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 69444 |
1717481700 | 0.035 | 0 | 0.00 | 0.037 | 0.037 | 0.035 | 754054 |
1717395300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50000 |
1717136100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 427868 |
1717049700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 250000 |
1716963300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 623508 |
1716876900 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 152062 |
1716790500 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.037 | 189000 |
1716531300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28062 |
1716444900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 620000 |
1716358500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 400000 |
1716272100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 300000 |
1716185700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 770000 |
1715926500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 540000 |
1715840100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 450000 |
1715753700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1439957 |
1715667300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 52 |
1715580900 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 2159997 |
1715321700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1715235300 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 800000 |
1715148900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1777002 |
1715062500 | 0.035 | -0.006 | -14.63 | 0.035 | 0.035 | 0.035 | 681574 |
1714976100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1714716900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1714630500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1714544100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1714457700 | 0.041 | 0 | 0.00 | 0.033 | 0.041 | 0.033 | 12500 |
1714371300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1714112100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 49 |
1713916800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1713830400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1713744000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1713484800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.