Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.010	4.020	3.689	3.689	3.665	3,667
2023-03-30	3.890	3.890	3.890	3.890	3.864	0
2023-03-29	3.890	3.890	3.890	3.890	3.864	0
2023-03-28	3.809	3.900	3.809	3.890	3.864	4,252
2023-03-27	3.559	3.995	3.559	3.849	3.824	7,257
2023-03-24	3.509	3.509	3.469	3.469	3.446	3,686
2023-03-23	3.408	3.418	3.408	3.408	3.386	8,421
2023-03-22	3.499	3.499	3.408	3.408	3.386	10,240
2023-03-21	3.328	3.549	3.328	3.549	3.526	2,071
2023-03-20	3.328	3.328	3.218	3.228	3.207	28,325
2023-03-17	3.418	3.418	3.308	3.308	3.287	5,056
2023-03-16	3.288	3.388	3.288	3.358	3.336	18,419
2023-03-15	3.433	3.469	3.248	3.268	3.247	5,523
2023-03-14	3.428	3.428	3.218	3.388	3.366	19,635
2023-03-13	3.519	3.519	3.398	3.418	3.396	6,273
2023-03-10	3.659	3.659	3.509	3.519	3.496	10,950
2023-03-09	3.709	3.709	3.699	3.699	3.675	3,027
2023-03-08	3.759	3.759	3.759	3.759	3.735	2,000
2023-03-07	3.789	3.829	3.759	3.769	3.745	12,595
2023-03-06	3.819	3.880	3.759	3.779	3.755	9,824
2023-03-03	3.990	3.990	3.960	3.960	3.934	181
2023-03-02	3.829	3.990	3.819	3.990	3.964	4,403
2023-03-01	4.010	4.010	3.910	3.910	3.884	18,649
2023-02-28	3.920	4.050	3.920	3.970	3.944	3,131
2023-02-27	3.970	4.070	3.970	4.070	4.044	1,113
2023-02-24	4.100	4.120	3.960	3.960	3.934	14,614
2023-02-23	4.160	4.381	4.110	4.120	4.093	19,829
2023-02-22	4.180	4.180	4.010	4.160	4.133	10,061
2023-02-21	4.571	4.571	4.180	4.180	4.153	44,352
2023-02-20	4.521	4.571	4.511	4.571	4.541	1,209
2023-02-17	4.506	4.506	4.506	4.506	4.477	49
2023-02-16	4.421	4.421	4.411	4.421	4.392	4,559
2023-02-15	4.511	4.511	4.421	4.421	4.392	49,828
2023-02-14	4.391	4.501	4.341	4.501	4.472	8,433
2023-02-13	4.411	4.461	4.331	4.331	4.302	16,889
2023-02-10	4.436	4.481	4.436	4.461	4.432	11,815
2023-02-09	4.401	4.401	4.381	4.381	4.352	4,905
2023-02-08	4.391	4.391	4.391	4.391	4.362	100
2023-02-07	4.381	4.381	4.381	4.381	4.352	0
2023-02-06	4.421	4.431	4.381	4.381	4.352	18,332
2023-02-03	4.461	4.481	4.411	4.411	4.382	1,358
2023-02-02	4.411	4.411	4.411	4.411	4.382	7
2023-02-01	4.411	4.491	4.381	4.381	4.352	6,826
2023-01-31	4.461	4.461	4.361	4.371	4.342	13,371
2023-01-30	4.501	4.501	4.421	4.421	4.392	18,143
2023-01-27	4.471	4.501	4.441	4.501	4.472	55,633
2023-01-25	4.461	4.461	4.451	4.451	4.422	30,100
2023-01-24	4.441	4.491	4.421	4.491	4.462	12,393
2023-01-23	4.491	4.491	4.491	4.491	4.462	0
2023-01-20	4.471	4.511	4.461	4.491	4.462	5,227
2023-01-19	4.511	4.511	4.461	4.511	4.482	53,150
2023-01-18	4.481	4.611	4.471	4.611	4.581	13,572
2023-01-17	4.531	4.546	4.511	4.511	4.482	21,967
2023-01-16	4.511	4.641	4.511	4.541	4.512	9,996
2023-01-13	4.531	4.531	4.421	4.511	4.482	1,581
2023-01-12	4.511	4.511	4.441	4.511	4.482	4,473
2023-01-11	4.561	4.611	4.481	4.481	4.452	6,539
2023-01-10	4.551	4.551	4.481	4.511	4.482	2,563
2023-01-09	4.591	4.611	4.491	4.531	4.502	10,077
2023-01-06	4.511	4.511	4.461	4.511	4.482	5,309

← NewerPage 16 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.