Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.907	2.937	2.907	2.937	2.918	231,169
2023-06-28	2.857	2.907	2.857	2.877	2.858	125,015
2023-06-27	2.857	2.862	2.847	2.847	2.828	5,552
2023-06-26	2.907	2.917	2.857	2.897	2.878	11,638
2023-06-23	2.937	2.937	2.877	2.907	2.888	10,833
2023-06-22	2.927	3.007	2.927	2.937	2.918	1,265
2023-06-21	3.007	3.007	2.927	2.927	2.908	23,078
2023-06-20	2.987	3.007	2.917	2.947	2.928	3,321
2023-06-19	2.987	2.987	2.987	2.987	2.968	4,867
2023-06-16	2.867	2.967	2.867	2.967	2.948	2,005
2023-06-15	2.867	2.867	2.867	2.867	2.848	1,411
2023-06-14	2.817	2.867	2.817	2.867	2.848	4,160
2023-06-13	2.807	2.847	2.807	2.817	2.799	40,470
2023-06-09	2.817	2.827	2.817	2.817	2.799	8,371
2023-06-08	2.842	2.842	2.807	2.807	2.789	11,265
2023-06-07	2.827	2.847	2.827	2.837	2.819	12,184
2023-06-06	2.847	2.852	2.827	2.847	2.828	37,907
2023-06-05	2.877	2.887	2.852	2.857	2.838	28,394
2023-06-02	2.857	2.877	2.857	2.857	2.838	3,709
2023-06-01	2.867	2.867	2.847	2.847	2.828	1,639
2023-05-31	2.922	2.922	2.867	2.867	2.848	9,534
2023-05-30	2.957	2.957	2.827	2.877	2.858	2,983
2023-05-29	2.987	2.987	2.957	2.957	2.938	7,875
2023-05-26	2.967	2.997	2.967	2.967	2.948	28,866
2023-05-25	2.857	2.972	2.857	2.967	2.948	10,899
2023-05-24	2.907	2.907	2.767	2.817	2.799	6,855
2023-05-23	2.967	2.967	2.907	2.907	2.888	15,824
2023-05-22	2.997	2.997	2.957	2.957	2.938	31,766
2023-05-19	2.997	2.997	2.987	2.987	2.968	6,880
2023-05-18	3.007	3.068	2.997	2.997	2.978	4,925
2023-05-17	3.027	3.078	2.997	3.007	2.988	40,698
2023-05-16	3.078	3.078	3.017	3.027	3.008	6,869
2023-05-15	3.108	3.128	3.098	3.098	3.077	7,598
2023-05-12	3.108	3.118	3.108	3.108	3.087	1,015
2023-05-11	3.078	3.108	3.078	3.108	3.087	6,095
2023-05-10	3.128	3.128	3.108	3.108	3.087	841
2023-05-09	3.088	3.128	3.088	3.118	3.097	2,903
2023-05-08	3.108	3.158	3.078	3.078	3.058	15,279
2023-05-05	3.208	3.208	3.108	3.108	3.087	19,946
2023-05-04	3.388	3.388	3.208	3.208	3.187	27,584
2023-05-03	3.308	3.308	3.308	3.308	3.287	0
2023-05-02	3.438	3.459	3.308	3.308	3.287	4,639
2023-05-01	3.569	3.569	3.449	3.449	3.426	16,287
2023-04-28	3.589	3.599	3.559	3.559	3.536	1,403
2023-04-27	3.639	3.679	3.599	3.599	3.575	3,812
2023-04-26	3.609	3.639	3.609	3.639	3.615	349
2023-04-24	3.609	3.609	3.599	3.609	3.585	1,363
2023-04-21	3.469	3.469	3.459	3.459	3.436	5,364
2023-04-20	3.459	3.459	3.459	3.459	3.436	304
2023-04-19	3.509	3.509	3.388	3.459	3.436	1,010
2023-04-18	3.619	3.619	3.509	3.509	3.486	2,505
2023-04-17	3.779	3.779	3.609	3.609	3.585	12,589
2023-04-14	3.789	3.789	3.789	3.789	3.765	405
2023-04-13	3.789	3.789	3.659	3.669	3.645	429
2023-04-12	3.789	3.789	3.759	3.789	3.765	13,471
2023-04-11	3.799	3.819	3.779	3.789	3.765	5,702
2023-04-06	3.759	3.789	3.759	3.789	3.765	305
2023-04-05	3.759	3.759	3.759	3.759	3.735	2,700
2023-04-04	3.839	3.839	3.839	3.839	3.814	687
2023-04-03	3.849	3.849	3.839	3.839	3.814	7,665

← NewerPage 15 of 22 · 1,269 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.