Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.511	4.591	4.501	4.511	4.482	22,104
2023-01-04	4.511	4.661	4.511	4.511	4.482	16,942
2023-01-03	4.411	4.511	4.411	4.511	4.482	450
2022-12-30	4.511	4.511	4.461	4.481	4.452	2,172
2022-12-29	4.451	4.511	4.411	4.511	4.482	6,118
2022-12-28	4.531	4.531	4.491	4.491	4.462	2,829
2022-12-23	4.511	4.511	4.431	4.511	4.482	1,390
2022-12-22	4.521	4.521	4.511	4.511	4.482	4,855
2022-12-21	4.511	4.511	4.476	4.511	4.482	7,699
2022-12-20	4.481	4.511	4.311	4.511	4.482	2,907
2022-12-19	4.501	4.511	4.501	4.501	4.472	232
2022-12-16	4.471	4.471	4.451	4.451	4.422	220
2022-12-15	4.421	4.421	4.291	4.291	4.263	18,470
2022-12-14	4.391	4.481	4.381	4.391	4.362	10,163
2022-12-13	4.421	4.421	4.381	4.381	4.352	7,908
2022-12-12	4.511	4.511	4.411	4.511	4.482	9,778
2022-12-09	4.491	4.541	4.321	4.511	4.482	11,553
2022-12-08	4.401	4.491	4.271	4.281	4.253	4,251
2022-12-07	4.451	4.451	4.260	4.321	4.292	11,142
2022-12-06	4.451	4.461	4.421	4.421	4.392	7,756
2022-12-05	4.551	4.551	4.451	4.451	4.422	6,642
2022-12-02	4.581	4.722	4.551	4.551	4.522	15,702
2022-12-01	4.631	4.682	4.541	4.571	4.541	2,348
2022-11-30	4.611	4.631	4.611	4.631	4.601	1,330
2022-11-29	4.521	4.611	4.511	4.611	4.581	3,042
2022-11-28	4.511	4.651	4.511	4.561	4.532	8,372
2022-11-25	4.611	4.611	4.431	4.511	4.482	74,580
2022-11-24	4.511	4.641	4.511	4.541	4.512	2,365
2022-11-23	4.611	4.611	4.511	4.511	4.482	30,654
2022-11-22	4.692	4.732	4.611	4.611	4.581	577
2022-11-21	4.621	4.621	4.591	4.591	4.561	5,592
2022-11-18	4.762	4.802	4.581	4.581	4.551	2,531
2022-11-17	4.581	4.762	4.541	4.541	4.512	12,681
2022-11-16	4.611	4.611	4.611	4.611	4.581	240
2022-11-15	4.712	4.737	4.581	4.581	4.551	1,411
2022-11-14	4.762	4.762	4.762	4.762	4.731	1
2022-11-11	4.651	4.762	4.651	4.742	4.711	13,139
2022-11-10	4.511	4.511	4.511	4.511	4.482	2,681
2022-11-09	4.511	4.531	4.511	4.511	4.482	5,515
2022-11-08	4.511	4.511	4.441	4.511	4.482	4,222
2022-11-07	4.561	4.561	4.421	4.461	4.432	29,831
2022-11-04	4.581	4.581	4.531	4.541	4.512	6,024
2022-11-03	4.581	4.591	4.581	4.591	4.561	359
2022-11-02	4.571	4.702	4.571	4.581	4.551	2,692
2022-11-01	4.732	4.732	4.561	4.581	4.551	4,231
2022-10-31	4.631	4.631	4.511	4.511	4.482	15,142
2022-10-28	4.601	4.611	4.541	4.541	4.512	12,606
2022-10-27	4.692	4.692	4.591	4.591	4.561	1,728
2022-10-26	4.591	4.762	4.591	4.762	4.731	148
2022-10-25	4.661	4.661	4.661	4.661	4.631	4,472
2022-10-24	4.601	4.712	4.571	4.571	4.541	12,769
2022-10-21	4.857	4.862	4.712	4.712	4.681	11,405
2022-10-20	4.712	4.712	4.712	4.712	4.681	200
2022-10-19	4.712	4.712	4.712	4.712	4.681	215
2022-10-18	4.651	4.651	4.561	4.561	4.532	5,348
2022-10-17	4.661	4.661	4.641	4.641	4.611	2,729
2022-10-14	4.722	4.742	4.511	4.621	4.591	50,183
2022-10-13	4.722	4.742	4.712	4.722	4.691	3,074
2022-10-12	4.712	4.867	4.712	4.867	4.835	1,775
2022-10-11	4.722	4.722	4.712	4.712	4.681	2,721

← NewerPage 17 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.