Energy One Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.960	4.050	3.930	4.010	3.984	31,722
2023-12-13	3.940	3.940	3.940	3.940	3.914	1,011
2023-12-12	4.030	4.110	3.920	3.930	3.904	28,894
2023-12-11	4.160	4.160	4.010	4.020	3.994	1,218
2023-12-08	4.110	4.150	4.110	4.150	4.123	3,376
2023-12-07	4.020	4.281	4.010	4.130	4.103	9,383
2023-12-06	4.010	4.020	4.010	4.020	3.994	2,722
2023-12-05	4.090	4.090	4.010	4.010	3.984	1,297
2023-12-04	4.110	4.110	4.110	4.110	4.083	500
2023-12-01	4.260	4.260	3.960	3.970	3.944	3,847
2023-11-30	4.110	4.260	4.110	4.260	4.233	6,136
2023-11-29	4.010	4.110	4.010	4.110	4.083	2,978
2023-11-28	4.050	4.050	4.010	4.010	3.984	7,635
2023-11-27	4.010	4.010	3.920	3.920	3.894	15,483
2023-11-24	4.090	4.110	4.010	4.010	3.984	10,282
2023-11-23	4.030	4.030	4.030	4.030	4.004	0
2023-11-22	4.070	4.070	4.030	4.030	4.004	4,341
2023-11-21	4.110	4.110	4.060	4.060	4.034	11,832
2023-11-20	4.210	4.210	4.110	4.110	4.083	3,414
2023-11-17	4.170	4.210	4.160	4.210	4.183	1,125
2023-11-16	4.260	4.260	4.110	4.160	4.133	1,036
2023-11-15	4.301	4.301	4.200	4.260	4.233	6,769
2023-11-14	4.200	4.220	4.200	4.220	4.193	25,725
2023-11-13	4.110	4.200	4.110	4.150	4.123	1,263
2023-11-10	4.010	4.160	4.010	4.100	4.073	9,737
2023-11-09	4.040	4.100	3.910	4.100	4.073	52,522
2023-11-08	4.260	4.260	4.015	4.110	4.083	51,318
2023-11-07	4.260	4.260	4.260	4.260	4.233	4
2023-11-06	4.331	4.331	4.210	4.260	4.233	12,088
2023-11-03	4.491	4.491	4.271	4.301	4.273	2,215
2023-11-02	4.421	4.511	4.311	4.481	4.452	13,244
2023-11-01	4.456	4.501	4.411	4.411	4.382	175
2023-10-31	4.511	4.511	4.411	4.411	4.382	3,567
2023-10-30	4.411	4.712	4.411	4.511	4.482	3,947
2023-10-27	4.260	4.471	4.260	4.471	4.442	6,992
2023-10-26	4.411	4.411	4.230	4.240	4.213	11,171
2023-10-25	4.511	4.511	4.010	4.461	4.432	22,085
2023-10-24	5.012	5.012	5.012	5.012	4.980	9,993
2023-10-23	5.213	5.213	5.042	5.042	5.010	5,238
2023-10-20	5.293	5.293	5.293	5.293	5.259	0
2023-10-19	5.293	5.293	5.293	5.293	5.259	0
2023-10-18	5.293	5.293	5.293	5.293	5.259	78
2023-10-17	5.293	5.293	5.293	5.293	5.259	136
2023-10-16	5.273	5.273	5.133	5.133	5.099	2,384
2023-10-13	5.333	5.333	5.333	5.333	5.298	0
2023-10-12	5.333	5.333	5.243	5.333	5.298	8,852
2023-10-11	5.263	5.363	5.243	5.343	5.308	7,298
2023-10-10	5.143	5.253	5.032	5.253	5.219	44,568
2023-10-09	5.383	5.383	5.153	5.163	5.129	20,145
2023-10-06	5.358	5.383	5.358	5.383	5.348	5,573
2023-10-05	5.393	5.393	5.353	5.378	5.343	10,548
2023-10-04	5.403	5.413	5.323	5.413	5.378	5,668
2023-10-03	5.403	5.403	5.353	5.403	5.368	11,000
2023-10-02	5.393	5.403	5.393	5.393	5.358	7,715
2023-09-29	5.293	5.413	5.293	5.403	5.368	6,685
2023-09-28	5.263	5.263	5.263	5.263	5.229	1,129
2023-09-27	5.143	5.143	5.143	5.143	5.109	107
2023-09-26	5.213	5.213	5.123	5.123	5.089	3,997
2023-09-25	5.263	5.343	5.213	5.213	5.179	11,131
2023-09-22	5.353	5.353	5.353	5.353	5.318	0

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.