Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.318	5.353	5.318	5.353	5.318	542
2023-09-20	5.383	5.403	5.313	5.363	5.328	2,562
2023-09-19	5.393	5.393	5.393	5.393	5.358	0
2023-09-18	5.393	5.393	5.393	5.393	5.358	1
2023-09-15	5.333	5.403	5.333	5.403	5.368	1,954
2023-09-14	5.313	5.313	5.313	5.313	5.278	295
2023-09-13	5.062	5.163	5.012	5.163	5.129	45,536
2023-09-12	5.163	5.163	5.062	5.062	5.029	13,789
2023-09-11	5.213	5.213	5.113	5.163	5.129	23,016
2023-09-08	5.233	5.263	5.213	5.263	5.229	13,279
2023-09-07	5.293	5.313	5.263	5.313	5.278	5,182
2023-09-06	5.403	5.403	5.293	5.293	5.259	21,991
2023-09-05	5.734	5.734	5.373	5.393	5.358	38,405
2023-09-04	5.704	5.734	5.634	5.734	5.697	50,493
2023-09-01	5.634	5.704	5.634	5.634	5.597	7,901
2023-08-31	5.634	5.654	5.634	5.634	5.597	7,271
2023-08-30	5.524	5.704	5.524	5.644	5.607	39,711
2023-08-29	5.473	5.594	5.463	5.554	5.517	48,368
2023-08-28	5.333	5.554	5.333	5.463	5.428	160,422
2023-08-25	4.110	4.230	4.060	4.060	4.034	19,491
2023-08-24	4.110	4.160	4.060	4.110	4.083	13,662
2023-08-23	4.110	4.110	3.940	4.010	3.984	1,506
2023-08-22	4.110	4.110	3.960	4.110	4.083	2,647
2023-08-21	4.040	4.110	3.819	4.110	4.083	36,374
2023-08-18	4.220	4.240	4.110	4.230	4.203	5,071
2023-08-17	4.511	4.511	4.391	4.426	4.397	5,164
2023-08-16	4.301	4.461	4.291	4.461	4.432	20,490
2023-08-15	4.210	4.301	4.210	4.260	4.233	9,307
2023-08-14	4.190	4.331	4.190	4.331	4.302	2,831
2023-08-11	4.250	4.260	4.190	4.190	4.163	8,193
2023-08-10	4.210	4.250	4.190	4.210	4.183	4,828
2023-08-09	4.060	4.180	4.060	4.110	4.083	389
2023-08-08	4.060	4.060	4.060	4.060	4.034	1,382
2023-08-07	4.030	4.040	4.020	4.030	4.004	7,257
2023-08-04	4.110	4.110	4.020	4.030	4.004	6,338
2023-08-03	4.120	4.160	4.110	4.110	4.083	3,958
2023-08-02	4.250	4.250	4.110	4.110	4.083	2,758
2023-08-01	4.210	4.260	4.210	4.260	4.233	1,403
2023-07-31	4.160	4.271	4.010	4.271	4.243	20,160
2023-07-28	4.110	4.341	3.910	4.060	4.034	35,822
2023-07-27	3.849	4.010	3.849	4.010	3.984	10,677
2023-07-26	3.779	3.910	3.679	3.900	3.874	34,443
2023-07-25	3.669	3.799	3.659	3.659	3.635	7,042
2023-07-24	3.799	3.799	3.699	3.739	3.715	1,753
2023-07-21	3.819	3.819	3.799	3.799	3.775	2,018
2023-07-20	3.890	3.890	3.799	3.849	3.824	5,812
2023-07-19	3.769	3.849	3.659	3.799	3.775	11,539
2023-07-18	3.860	3.910	3.829	3.829	3.804	4,699
2023-07-17	3.920	3.920	3.759	3.920	3.894	1,095
2023-07-14	3.809	3.849	3.659	3.659	3.635	7,655
2023-07-13	3.990	3.990	3.789	3.809	3.785	7,212
2023-07-12	3.880	3.880	3.870	3.880	3.854	2,840
2023-07-11	3.759	3.990	3.759	3.920	3.894	8,270
2023-07-10	3.749	3.749	3.729	3.729	3.705	1,301
2023-07-07	3.739	3.739	3.739	3.739	3.715	100
2023-07-06	3.759	3.759	3.749	3.749	3.725	2,566
2023-07-05	3.709	3.990	3.709	3.860	3.834	8,126
2023-07-04	3.328	3.649	3.328	3.649	3.625	6,671
2023-07-03	2.987	3.208	2.987	3.208	3.187	2,675
2023-06-30	2.947	3.017	2.937	2.937	2.918	5,045

← NewerPage 14 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.