Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.560 | 4.700 | 4.560 | 4.700 | 4.681 | 1,878 |
| 2024-08-30 | 4.530 | 4.690 | 4.530 | 4.560 | 4.541 | 16,736 |
| 2024-08-29 | 4.740 | 4.740 | 4.530 | 4.530 | 4.512 | 588 |
| 2024-08-28 | 4.600 | 4.740 | 4.520 | 4.740 | 4.721 | 3,492 |
| 2024-08-27 | 4.670 | 4.680 | 4.550 | 4.550 | 4.532 | 2,814 |
| 2024-08-26 | 4.710 | 4.730 | 4.600 | 4.710 | 4.691 | 24,874 |
| 2024-08-23 | 4.500 | 4.720 | 4.500 | 4.600 | 4.581 | 25,112 |
| 2024-08-22 | 4.480 | 4.530 | 4.480 | 4.500 | 4.482 | 8,434 |
| 2024-08-21 | 4.330 | 4.590 | 4.310 | 4.420 | 4.402 | 27,666 |
| 2024-08-20 | 4.350 | 4.500 | 4.300 | 4.500 | 4.482 | 24,352 |
| 2024-08-19 | 4.400 | 4.560 | 4.340 | 4.340 | 4.322 | 14,850 |
| 2024-08-16 | 4.390 | 4.390 | 4.390 | 4.390 | 4.372 | 4,068 |
| 2024-08-15 | 4.355 | 4.400 | 4.330 | 4.390 | 4.372 | 10,752 |
| 2024-08-14 | 4.320 | 4.410 | 4.320 | 4.410 | 4.392 | 481 |
| 2024-08-13 | 4.350 | 4.415 | 4.300 | 4.300 | 4.283 | 4,394 |
| 2024-08-12 | 4.310 | 4.350 | 4.220 | 4.350 | 4.332 | 7,012 |
| 2024-08-09 | 4.390 | 4.470 | 4.310 | 4.350 | 4.332 | 9,944 |
| 2024-08-08 | 4.410 | 4.415 | 4.320 | 4.320 | 4.302 | 12,418 |
| 2024-08-07 | 4.420 | 4.440 | 4.400 | 4.440 | 4.422 | 3,559 |
| 2024-08-06 | 4.400 | 4.500 | 4.400 | 4.410 | 4.392 | 3,071 |
| 2024-08-05 | 4.620 | 4.650 | 4.400 | 4.400 | 4.382 | 9,595 |
| 2024-08-02 | 4.570 | 4.770 | 4.570 | 4.650 | 4.631 | 2,048 |
| 2024-08-01 | 4.630 | 4.630 | 4.560 | 4.560 | 4.541 | 21,814 |
| 2024-07-31 | 4.670 | 4.670 | 4.670 | 4.670 | 4.651 | 5 |
| 2024-07-30 | 4.690 | 4.690 | 4.690 | 4.690 | 4.671 | 5 |
| 2024-07-29 | 4.760 | 4.760 | 4.750 | 4.750 | 4.731 | 250 |
| 2024-07-26 | 4.630 | 4.770 | 4.630 | 4.770 | 4.751 | 159 |
| 2024-07-25 | 4.800 | 4.800 | 4.570 | 4.630 | 4.611 | 47,457 |
| 2024-07-24 | 4.910 | 4.910 | 4.880 | 4.880 | 4.860 | 1,973 |
| 2024-07-23 | 4.980 | 5.005 | 4.910 | 4.910 | 4.890 | 6,069 |
| 2024-07-22 | 4.990 | 5.000 | 4.930 | 4.990 | 4.970 | 307 |
| 2024-07-19 | 4.940 | 5.060 | 4.920 | 5.040 | 5.020 | 2,175 |
| 2024-07-18 | 4.980 | 5.000 | 4.980 | 5.000 | 4.980 | 1,999 |
| 2024-07-17 | 4.960 | 5.070 | 4.960 | 5.070 | 5.049 | 1,122 |
| 2024-07-16 | 5.080 | 5.080 | 4.930 | 4.960 | 4.940 | 8,582 |
| 2024-07-15 | 5.080 | 5.090 | 4.920 | 5.080 | 5.059 | 22,551 |
| 2024-07-12 | 5.015 | 5.100 | 5.000 | 5.000 | 4.980 | 4,780 |
| 2024-07-11 | 5.100 | 5.100 | 5.090 | 5.100 | 5.079 | 954 |
| 2024-07-10 | 5.080 | 5.190 | 5.080 | 5.190 | 5.169 | 7,303 |
| 2024-07-09 | 4.950 | 5.060 | 4.950 | 5.060 | 5.039 | 13,751 |
| 2024-07-08 | 5.100 | 5.100 | 4.960 | 4.960 | 4.940 | 1,732 |
| 2024-07-05 | 5.120 | 5.130 | 5.090 | 5.120 | 5.099 | 3,315 |
| 2024-07-04 | 5.160 | 5.170 | 5.120 | 5.140 | 5.119 | 3,596 |
| 2024-07-03 | 5.150 | 5.160 | 5.100 | 5.150 | 5.129 | 1,891 |
| 2024-07-02 | 5.100 | 5.180 | 5.070 | 5.180 | 5.159 | 4,838 |
| 2024-07-01 | 4.920 | 5.100 | 4.920 | 5.100 | 5.079 | 983 |
| 2024-06-28 | 5.070 | 5.250 | 5.060 | 5.080 | 5.059 | 6,912 |
| 2024-06-27 | 5.000 | 5.140 | 5.000 | 5.080 | 5.059 | 9,070 |
| 2024-06-26 | 5.090 | 5.090 | 4.910 | 4.920 | 4.900 | 6,138 |
| 2024-06-25 | 5.150 | 5.200 | 4.940 | 5.200 | 5.179 | 5,027 |
| 2024-06-24 | 4.850 | 5.120 | 4.850 | 5.120 | 5.099 | 7,090 |
| 2024-06-21 | 4.350 | 4.800 | 4.340 | 4.800 | 4.780 | 23,357 |
| 2024-06-20 | 4.470 | 4.470 | 4.440 | 4.450 | 4.432 | 1,864 |
| 2024-06-19 | 4.400 | 4.465 | 4.310 | 4.460 | 4.442 | 990,117 |
| 2024-06-18 | 4.400 | 4.400 | 4.390 | 4.390 | 4.372 | 478 |
| 2024-06-17 | 4.300 | 4.400 | 4.300 | 4.400 | 4.382 | 3,103 |
| 2024-06-14 | 4.270 | 4.300 | 4.270 | 4.300 | 4.283 | 102,436 |
| 2024-06-13 | 4.320 | 4.320 | 4.240 | 4.275 | 4.258 | 659,554 |
| 2024-06-12 | 4.250 | 4.350 | 4.230 | 4.330 | 4.312 | 101,556 |
| 2024-06-11 | 4.350 | 4.370 | 4.305 | 4.350 | 4.332 | 54,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-29 | 0.0750 AUD |
| 2022-09-29 | 0.0600 AUD |
| 2021-09-29 | 0.0600 AUD |
| 2020-09-29 | 0.0350 AUD |
| 2019-10-03 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.