Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.400 | 4.410 | 4.350 | 4.350 | 4.332 | 281,586 |
| 2024-06-06 | 4.330 | 4.430 | 4.330 | 4.380 | 4.362 | 211,436 |
| 2024-06-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.392 | 0 |
| 2024-06-04 | 4.230 | 4.410 | 4.230 | 4.410 | 4.392 | 5,064 |
| 2024-06-03 | 4.400 | 4.400 | 4.360 | 4.370 | 4.352 | 1,007 |
| 2024-05-31 | 4.160 | 4.400 | 4.150 | 4.400 | 4.382 | 4,777 |
| 2024-05-30 | 4.240 | 4.360 | 4.240 | 4.360 | 4.342 | 1,259 |
| 2024-05-29 | 4.350 | 4.350 | 4.330 | 4.350 | 4.332 | 3,502 |
| 2024-05-28 | 4.447 | 4.447 | 4.297 | 4.357 | 4.329 | 13,542 |
| 2024-05-27 | 4.447 | 4.497 | 4.367 | 4.447 | 4.418 | 7,521 |
| 2024-05-24 | 4.447 | 4.447 | 4.437 | 4.437 | 4.408 | 1,005 |
| 2024-05-23 | 4.287 | 4.447 | 4.267 | 4.447 | 4.418 | 14,030 |
| 2024-05-22 | 4.207 | 4.287 | 4.207 | 4.257 | 4.230 | 165,920 |
| 2024-05-21 | 4.207 | 4.207 | 4.207 | 4.207 | 4.180 | 741 |
| 2024-05-20 | 4.207 | 4.257 | 4.147 | 4.207 | 4.180 | 19,264 |
| 2024-05-17 | 4.220 | 4.311 | 4.220 | 4.311 | 4.283 | 1,210 |
| 2024-05-16 | 4.260 | 4.311 | 4.255 | 4.311 | 4.283 | 4,923 |
| 2024-05-15 | 4.260 | 4.260 | 4.240 | 4.260 | 4.233 | 1,834 |
| 2024-05-14 | 4.271 | 4.271 | 4.271 | 4.271 | 4.243 | 2,314 |
| 2024-05-13 | 4.271 | 4.311 | 4.271 | 4.311 | 4.283 | 1,084 |
| 2024-05-10 | 4.230 | 4.271 | 4.230 | 4.271 | 4.243 | 17,125 |
| 2024-05-09 | 4.250 | 4.250 | 4.160 | 4.180 | 4.153 | 684 |
| 2024-05-08 | 4.281 | 4.281 | 4.100 | 4.250 | 4.223 | 2,802 |
| 2024-05-07 | 4.120 | 4.281 | 4.120 | 4.281 | 4.253 | 29,457 |
| 2024-05-06 | 4.130 | 4.230 | 4.090 | 4.090 | 4.063 | 29,532 |
| 2024-05-03 | 4.170 | 4.170 | 4.110 | 4.110 | 4.083 | 19,541 |
| 2024-05-02 | 4.060 | 4.150 | 4.060 | 4.150 | 4.123 | 5,002 |
| 2024-05-01 | 4.010 | 4.050 | 4.010 | 4.050 | 4.024 | 6,026 |
| 2024-04-30 | 4.020 | 4.030 | 4.000 | 4.010 | 3.984 | 26,603 |
| 2024-04-29 | 4.060 | 4.060 | 4.000 | 4.010 | 3.984 | 16,597 |
| 2024-04-26 | 4.000 | 4.010 | 4.000 | 4.010 | 3.984 | 1,813 |
| 2024-04-24 | 4.010 | 4.060 | 4.010 | 4.050 | 4.024 | 355 |
| 2024-04-23 | 4.000 | 4.090 | 4.000 | 4.000 | 3.974 | 1,117 |
| 2024-04-22 | 3.990 | 3.990 | 3.980 | 3.980 | 3.954 | 1,501 |
| 2024-04-19 | 4.010 | 4.010 | 3.980 | 3.980 | 3.954 | 8,920 |
| 2024-04-18 | 4.010 | 4.060 | 4.010 | 4.060 | 4.034 | 2,482 |
| 2024-04-17 | 4.010 | 4.010 | 4.010 | 4.010 | 3.984 | 982 |
| 2024-04-16 | 4.030 | 4.030 | 4.000 | 4.010 | 3.984 | 20,624 |
| 2024-04-15 | 4.110 | 4.110 | 4.020 | 4.020 | 3.994 | 8,290 |
| 2024-04-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.994 | 2,181 |
| 2024-04-11 | 4.070 | 4.150 | 4.060 | 4.150 | 4.123 | 10,465 |
| 2024-04-10 | 4.100 | 4.110 | 4.100 | 4.110 | 4.083 | 713 |
| 2024-04-09 | 4.060 | 4.060 | 4.020 | 4.050 | 4.024 | 11,960 |
| 2024-04-08 | 4.030 | 4.060 | 4.000 | 4.060 | 4.034 | 13,401 |
| 2024-04-05 | 4.040 | 4.040 | 4.030 | 4.030 | 4.004 | 621 |
| 2024-04-04 | 4.060 | 4.060 | 4.040 | 4.040 | 4.014 | 240 |
| 2024-04-03 | 4.070 | 4.080 | 4.060 | 4.060 | 4.034 | 7,514 |
| 2024-04-02 | 4.160 | 4.160 | 4.060 | 4.070 | 4.044 | 3,989 |
| 2024-03-28 | 4.060 | 4.140 | 4.060 | 4.140 | 4.113 | 8,495 |
| 2024-03-27 | 4.070 | 4.080 | 4.050 | 4.060 | 4.034 | 9,632 |
| 2024-03-26 | 4.080 | 4.080 | 4.070 | 4.070 | 4.044 | 1,694 |
| 2024-03-25 | 4.070 | 4.090 | 4.070 | 4.090 | 4.063 | 12,656 |
| 2024-03-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.034 | 300 |
| 2024-03-21 | 4.070 | 4.070 | 4.060 | 4.060 | 4.034 | 6,040 |
| 2024-03-20 | 4.100 | 4.100 | 4.060 | 4.080 | 4.053 | 19,079 |
| 2024-03-19 | 4.090 | 4.110 | 4.085 | 4.110 | 4.083 | 7,877 |
| 2024-03-18 | 4.170 | 4.170 | 4.080 | 4.100 | 4.073 | 9,245 |
| 2024-03-15 | 4.100 | 4.170 | 4.100 | 4.120 | 4.093 | 10,526 |
| 2024-03-14 | 4.180 | 4.230 | 4.100 | 4.100 | 4.073 | 8,114 |
| 2024-03-13 | 4.190 | 4.190 | 4.190 | 4.190 | 4.163 | 144 |
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.