Act Energy Technologies Stock Price History
| ACX Stock | 4.53 0.01 0.22% |
Below is the normalized historical share price chart for ACT Energy Technologies extending back to September 25, 1987. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ACT Energy stands at 4.53, as last reported on the 19th of July, with the highest price reaching 4.55 and the lowest price hitting 4.51 during the day.
If you're considering investing in ACT Stock, it is important to understand the factors that can impact its price. ACT Energy Technologies secures Sharpe Ratio (or Efficiency) of -0.0694, which signifies that the company had a -0.0694 % return per unit of risk over the last 3 months. ACT Energy Technologies exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ACT Energy's Coefficient Of Variation of (3,748), mean deviation of 1.14, and Variance of 2.6 to double-check the risk estimate we provide.
At this time, ACT Energy's Stock Based Compensation is very stable compared to the past year. As of the 19th of July 2025, Stock Based Compensation To Revenue is likely to grow to 0.01, while Total Stockholder Equity is likely to drop about 114.4 M. . At this time, ACT Energy's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 19th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 9.53, while Price To Sales Ratio is likely to drop 0.37. ACT Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 5.6388 | 50 Day MA 4.8924 | Beta 2.125 |
ACT |
Sharpe Ratio = -0.0694
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ACX |
Estimated Market Risk
| 1.46 actual daily | 13 87% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average ACT Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ACT Energy by adding ACT Energy to a well-diversified portfolio.
Price Book 0.6427 | Enterprise Value Ebitda 2.8921 | Price Sales 0.2809 | Shares Float 20.3 M | Wall Street Target Price 7.875 |
ACT Energy Stock Price History Chart
There are several ways to analyze ACT Stock price data. The simplest method is using a basic ACT candlestick price chart, which shows ACT Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 17, 2025 | 5.2 |
| Lowest Price | July 7, 2025 | 4.53 |
ACT Energy July 19, 2025 Stock Price Synopsis
Various analyses of ACT Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ACT Stock. It can be used to describe the percentage change in the price of ACT Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ACT Stock.| ACT Energy Accumulation Distribution | 190.89 | |
| ACT Energy Price Daily Balance Of Power | (0.25) | |
| ACT Energy Price Rate Of Daily Change | 1.00 |
ACT Energy July 19, 2025 Stock Price Analysis
ACT Stock Price History Data
The price series of ACT Energy for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 0.67 with a coefficient of variation of 3.89. The prices are distributed with arithmetic mean of 4.87. The median price for the last 90 days is 4.93. The company had 1:7 stock split on 5th of July 2024. ACT Energy Technologies issued dividends on 2015-09-28.| Open | High | Low | Close | Volume | ||
07/18/2025 | 4.53 | 4.55 | 4.51 | 4.53 | 21,714 | |
07/17/2025 | 4.53 | 4.56 | 4.53 | 4.54 | 9,400 | |
07/16/2025 | 4.57 | 4.57 | 4.50 | 4.53 | 31,028 | |
07/15/2025 | 4.67 | 4.67 | 4.56 | 4.57 | 8,757 | |
07/14/2025 | 4.69 | 4.69 | 4.65 | 4.66 | 1,401 | |
07/11/2025 | 4.63 | 4.74 | 4.60 | 4.67 | 20,734 | |
07/10/2025 | 4.60 | 4.65 | 4.60 | 4.63 | 31,500 | |
07/09/2025 | 4.62 | 4.68 | 4.50 | 4.60 | 97,646 | |
07/08/2025 | 4.53 | 4.64 | 4.53 | 4.63 | 18,352 | |
07/07/2025 | 4.60 | 4.67 | 4.49 | 4.53 | 14,252 | |
07/04/2025 | 4.54 | 4.61 | 4.54 | 4.61 | 2,400 | |
07/03/2025 | 4.63 | 4.63 | 4.53 | 4.54 | 23,700 | |
07/02/2025 | 4.57 | 4.66 | 4.57 | 4.64 | 10,700 | |
06/30/2025 | 4.67 | 4.67 | 4.51 | 4.56 | 10,158 | |
06/27/2025 | 4.97 | 4.97 | 4.55 | 4.68 | 12,959 | |
| 06/26/2025 | 4.63 | 4.75 | 4.62 | 4.65 | 9,414 | |
06/25/2025 | 4.72 | 4.73 | 4.54 | 4.61 | 9,900 | |
06/24/2025 | 4.95 | 4.95 | 4.70 | 4.72 | 27,372 | |
06/23/2025 | 5.17 | 5.17 | 4.96 | 4.99 | 25,328 | |
06/20/2025 | 5.15 | 5.16 | 5.02 | 5.14 | 27,600 | |
06/19/2025 | 5.20 | 5.30 | 5.12 | 5.15 | 34,385 | |
06/18/2025 | 5.20 | 5.26 | 5.15 | 5.20 | 33,100 | |
06/17/2025 | 5.11 | 5.29 | 5.09 | 5.20 | 77,942 | |
06/16/2025 | 5.15 | 5.15 | 5.09 | 5.12 | 25,005 | |
06/13/2025 | 5.10 | 5.17 | 5.10 | 5.13 | 26,895 | |
06/12/2025 | 5.06 | 5.11 | 5.05 | 5.11 | 34,240 | |
06/11/2025 | 5.07 | 5.10 | 5.04 | 5.08 | 45,701 | |
06/10/2025 | 5.04 | 5.05 | 5.00 | 5.05 | 21,900 | |
06/09/2025 | 5.01 | 5.10 | 5.00 | 5.03 | 15,203 | |
06/06/2025 | 4.98 | 5.02 | 4.95 | 5.02 | 10,095 | |
06/05/2025 | 4.99 | 5.01 | 4.96 | 4.99 | 26,800 | |
06/04/2025 | 4.97 | 5.03 | 4.92 | 5.00 | 26,500 | |
06/03/2025 | 4.92 | 4.98 | 4.92 | 4.97 | 6,200 | |
06/02/2025 | 4.96 | 5.00 | 4.92 | 4.96 | 12,800 | |
05/30/2025 | 5.14 | 5.14 | 4.90 | 4.96 | 8,400 | |
05/29/2025 | 4.92 | 4.92 | 4.69 | 4.89 | 20,600 | |
05/28/2025 | 4.89 | 4.89 | 4.80 | 4.85 | 6,240 | |
05/27/2025 | 4.89 | 4.90 | 4.75 | 4.90 | 14,500 | |
05/26/2025 | 4.90 | 4.95 | 4.84 | 4.90 | 32,400 | |
05/23/2025 | 4.88 | 4.90 | 4.87 | 4.90 | 12,200 | |
05/22/2025 | 4.94 | 4.94 | 4.87 | 4.89 | 27,400 | |
05/21/2025 | 4.98 | 4.99 | 4.95 | 4.97 | 10,524 | |
05/20/2025 | 4.98 | 4.99 | 4.95 | 4.98 | 28,513 | |
05/16/2025 | 4.93 | 4.99 | 4.90 | 4.99 | 4,900 | |
05/15/2025 | 4.99 | 4.99 | 4.87 | 4.99 | 27,774 | |
05/14/2025 | 4.95 | 4.96 | 4.88 | 4.90 | 14,078 | |
| 05/13/2025 | 4.97 | 4.99 | 4.55 | 4.95 | 17,430 | |
05/12/2025 | 5.05 | 5.05 | 4.77 | 4.93 | 56,069 | |
05/09/2025 | 4.95 | 5.01 | 4.86 | 5.00 | 28,500 | |
05/08/2025 | 4.94 | 4.97 | 4.88 | 4.94 | 12,500 | |
05/07/2025 | 4.93 | 4.93 | 4.75 | 4.85 | 13,950 | |
05/06/2025 | 5.05 | 5.05 | 4.84 | 4.90 | 23,900 | |
05/05/2025 | 5.04 | 5.04 | 4.95 | 5.01 | 10,700 | |
05/02/2025 | 4.85 | 5.09 | 4.85 | 5.05 | 18,600 | |
05/01/2025 | 4.87 | 4.89 | 4.80 | 4.86 | 12,500 | |
04/30/2025 | 4.84 | 4.88 | 4.80 | 4.85 | 11,700 | |
04/29/2025 | 4.93 | 4.94 | 4.89 | 4.91 | 10,700 | |
04/28/2025 | 5.04 | 5.04 | 4.92 | 4.97 | 7,700 | |
04/25/2025 | 5.00 | 5.00 | 4.91 | 4.99 | 37,800 | |
04/24/2025 | 5.02 | 5.08 | 4.95 | 4.97 | 30,000 | |
04/23/2025 | 5.00 | 5.03 | 4.88 | 5.02 | 22,400 |
About ACT Energy Stock history
ACT Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ACT is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ACT Energy Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ACT Energy stock prices may prove useful in developing a viable investing in ACT Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 39.7 M | 23.4 M |
ACT Energy Quarterly Net Working Capital |
|
ACT Energy Stock Technical Analysis
ACT Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Risk-Return Analysis Now
Risk-Return AnalysisView associations between returns expected from investment and the risk you assume |
| All Next | Launch Module |
ACT Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ACT Energy's price direction in advance. Along with the technical and fundamental analysis of ACT Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ACT to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.28) | |||
| Treynor Ratio | 0.3012 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in ACT Stock
ACT Energy financial ratios help investors to determine whether ACT Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in ACT with respect to the benefits of owning ACT Energy security.