Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.190 | 4.190 | 4.190 | 4.190 | 4.163 | 144 |
| 2024-03-12 | 4.110 | 4.200 | 4.110 | 4.200 | 4.173 | 1,654 |
| 2024-03-11 | 4.120 | 4.180 | 4.110 | 4.110 | 4.083 | 3,074 |
| 2024-03-08 | 4.110 | 4.110 | 4.110 | 4.110 | 4.083 | 7,002 |
| 2024-03-07 | 4.150 | 4.220 | 4.120 | 4.120 | 4.093 | 11,886 |
| 2024-03-06 | 4.110 | 4.150 | 4.110 | 4.150 | 4.123 | 18,820 |
| 2024-03-05 | 4.180 | 4.180 | 4.080 | 4.100 | 4.073 | 15,608 |
| 2024-03-04 | 4.150 | 4.160 | 4.110 | 4.160 | 4.133 | 36,242 |
| 2024-03-01 | 4.100 | 4.160 | 4.100 | 4.160 | 4.133 | 13,720 |
| 2024-02-29 | 4.000 | 4.080 | 4.000 | 4.080 | 4.053 | 25,418 |
| 2024-02-28 | 3.880 | 4.010 | 3.880 | 3.990 | 3.964 | 44,399 |
| 2024-02-27 | 4.010 | 4.010 | 3.829 | 3.860 | 3.834 | 48,636 |
| 2024-02-26 | 4.220 | 4.230 | 3.860 | 4.010 | 3.984 | 39,490 |
| 2024-02-23 | 4.331 | 4.341 | 4.271 | 4.271 | 4.243 | 8,541 |
| 2024-02-22 | 4.220 | 4.230 | 4.210 | 4.230 | 4.203 | 545 |
| 2024-02-21 | 4.170 | 4.230 | 4.170 | 4.230 | 4.203 | 23,101 |
| 2024-02-20 | 4.220 | 4.220 | 4.170 | 4.170 | 4.143 | 1,358 |
| 2024-02-19 | 4.160 | 4.210 | 4.150 | 4.210 | 4.183 | 8,975 |
| 2024-02-16 | 4.110 | 4.160 | 4.110 | 4.150 | 4.123 | 5,884 |
| 2024-02-15 | 4.080 | 4.110 | 4.080 | 4.110 | 4.083 | 4,397 |
| 2024-02-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.034 | 84 |
| 2024-02-13 | 4.120 | 4.120 | 4.080 | 4.080 | 4.053 | 1,243 |
| 2024-02-12 | 4.170 | 4.170 | 4.080 | 4.080 | 4.053 | 23,359 |
| 2024-02-09 | 4.140 | 4.160 | 4.070 | 4.160 | 4.133 | 3,662 |
| 2024-02-08 | 4.100 | 4.100 | 4.090 | 4.090 | 4.063 | 163 |
| 2024-02-07 | 4.090 | 4.090 | 4.060 | 4.080 | 4.053 | 19,774 |
| 2024-02-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.053 | 909 |
| 2024-02-05 | 4.140 | 4.140 | 4.080 | 4.080 | 4.053 | 1,003 |
| 2024-02-02 | 4.140 | 4.140 | 4.140 | 4.140 | 4.113 | 318 |
| 2024-02-01 | 4.140 | 4.140 | 4.140 | 4.140 | 4.113 | 0 |
| 2024-01-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.113 | 2 |
| 2024-01-30 | 4.070 | 4.130 | 4.060 | 4.130 | 4.103 | 27,354 |
| 2024-01-29 | 4.060 | 4.070 | 4.050 | 4.060 | 4.034 | 11,383 |
| 2024-01-25 | 4.060 | 4.090 | 4.060 | 4.060 | 4.034 | 10,295 |
| 2024-01-24 | 4.060 | 4.060 | 4.050 | 4.060 | 4.034 | 9,889 |
| 2024-01-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.034 | 2,207 |
| 2024-01-22 | 4.050 | 4.070 | 4.010 | 4.060 | 4.034 | 19,638 |
| 2024-01-19 | 4.050 | 4.060 | 4.030 | 4.060 | 4.034 | 3,510 |
| 2024-01-18 | 4.080 | 4.100 | 4.020 | 4.060 | 4.034 | 2,899 |
| 2024-01-17 | 4.110 | 4.110 | 4.110 | 4.110 | 4.083 | 850 |
| 2024-01-16 | 4.070 | 4.110 | 4.060 | 4.060 | 4.034 | 16,771 |
| 2024-01-15 | 4.060 | 4.090 | 4.060 | 4.090 | 4.063 | 2,005 |
| 2024-01-12 | 4.060 | 4.110 | 4.040 | 4.060 | 4.034 | 6,473 |
| 2024-01-11 | 4.060 | 4.090 | 4.060 | 4.090 | 4.063 | 1,615 |
| 2024-01-10 | 4.040 | 4.090 | 4.040 | 4.070 | 4.044 | 7,545 |
| 2024-01-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.014 | 64 |
| 2024-01-08 | 4.040 | 4.050 | 4.040 | 4.050 | 4.024 | 1,212 |
| 2024-01-05 | 4.070 | 4.110 | 4.050 | 4.050 | 4.024 | 1,756 |
| 2024-01-04 | 4.060 | 4.070 | 4.060 | 4.070 | 4.044 | 70 |
| 2024-01-03 | 4.110 | 4.110 | 4.060 | 4.060 | 4.034 | 2,742 |
| 2024-01-02 | 4.080 | 4.080 | 4.040 | 4.050 | 4.024 | 4,288 |
| 2023-12-29 | 4.050 | 4.110 | 4.050 | 4.110 | 4.083 | 10,135 |
| 2023-12-28 | 4.080 | 4.080 | 4.070 | 4.070 | 4.044 | 461 |
| 2023-12-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.034 | 91 |
| 2023-12-22 | 4.070 | 4.070 | 4.040 | 4.050 | 4.024 | 906 |
| 2023-12-21 | 4.040 | 4.050 | 4.040 | 4.050 | 4.024 | 827 |
| 2023-12-20 | 4.050 | 4.110 | 4.030 | 4.110 | 4.083 | 6,907 |
| 2023-12-19 | 4.070 | 4.070 | 4.020 | 4.030 | 4.004 | 30,439 |
| 2023-12-18 | 4.040 | 4.070 | 4.040 | 4.070 | 4.044 | 5,313 |
| 2023-12-15 | 4.050 | 4.050 | 3.990 | 4.050 | 4.024 | 5,892 |
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.