Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.862 | 4.862 | 4.732 | 4.812 | 4.780 | 10,892 |
| 2022-10-07 | 4.812 | 4.942 | 4.812 | 4.917 | 4.885 | 1,126 |
| 2022-10-06 | 4.812 | 4.812 | 4.812 | 4.812 | 4.780 | 2,029 |
| 2022-10-05 | 4.742 | 4.922 | 4.742 | 4.812 | 4.780 | 4,752 |
| 2022-10-04 | 4.832 | 5.002 | 4.722 | 4.732 | 4.701 | 6,039 |
| 2022-10-03 | 4.972 | 5.032 | 4.832 | 4.832 | 4.800 | 3,896 |
| 2022-09-30 | 4.912 | 4.912 | 4.832 | 4.912 | 4.880 | 4,475 |
| 2022-09-29 | 5.113 | 5.113 | 4.882 | 4.882 | 4.850 | 2,493 |
| 2022-09-28 | 4.962 | 5.103 | 4.962 | 5.103 | 5.010 | 715 |
| 2022-09-27 | 4.912 | 4.942 | 4.892 | 4.892 | 4.803 | 6,627 |
| 2022-09-26 | 4.882 | 5.022 | 4.857 | 4.892 | 4.803 | 16,941 |
| 2022-09-23 | 4.962 | 5.012 | 4.882 | 4.912 | 4.823 | 23,528 |
| 2022-09-21 | 4.892 | 5.113 | 4.892 | 5.078 | 4.985 | 2,155 |
| 2022-09-20 | 4.872 | 5.012 | 4.872 | 4.912 | 4.823 | 10,832 |
| 2022-09-19 | 5.213 | 5.213 | 4.792 | 4.822 | 4.734 | 27,941 |
| 2022-09-16 | 5.213 | 5.213 | 5.213 | 5.213 | 5.107 | 0 |
| 2022-09-15 | 5.213 | 5.213 | 5.213 | 5.213 | 5.107 | 0 |
| 2022-09-14 | 5.163 | 5.213 | 5.062 | 5.213 | 5.107 | 15,087 |
| 2022-09-13 | 5.173 | 5.183 | 5.173 | 5.183 | 5.078 | 2,712 |
| 2022-09-12 | 5.263 | 5.263 | 5.173 | 5.213 | 5.107 | 604 |
| 2022-09-09 | 5.163 | 5.308 | 5.163 | 5.263 | 5.156 | 238 |
| 2022-09-08 | 5.123 | 5.123 | 5.123 | 5.123 | 5.019 | 400 |
| 2022-09-07 | 5.313 | 5.313 | 5.123 | 5.123 | 5.019 | 52 |
| 2022-09-06 | 5.443 | 5.443 | 5.443 | 5.443 | 5.333 | 914 |
| 2022-09-05 | 5.494 | 5.494 | 5.463 | 5.463 | 5.353 | 3 |
| 2022-09-02 | 5.163 | 5.303 | 5.113 | 5.113 | 5.009 | 1,331 |
| 2022-09-01 | 5.163 | 5.163 | 5.163 | 5.163 | 5.058 | 963 |
| 2022-08-31 | 5.093 | 5.163 | 5.093 | 5.163 | 5.058 | 5,134 |
| 2022-08-30 | 5.103 | 5.103 | 5.103 | 5.103 | 4.999 | 2,004 |
| 2022-08-29 | 5.113 | 5.343 | 5.062 | 5.273 | 5.166 | 7,131 |
| 2022-08-26 | 5.113 | 5.263 | 5.113 | 5.173 | 5.068 | 16,689 |
| 2022-08-25 | 5.113 | 5.243 | 5.113 | 5.113 | 5.009 | 848 |
| 2022-08-24 | 5.113 | 5.113 | 5.088 | 5.113 | 5.009 | 2,718 |
| 2022-08-23 | 5.072 | 5.213 | 5.012 | 5.113 | 5.009 | 5,688 |
| 2022-08-22 | 5.263 | 5.353 | 5.072 | 5.072 | 4.970 | 31,181 |
| 2022-08-19 | 5.263 | 5.263 | 5.263 | 5.263 | 5.156 | 0 |
| 2022-08-18 | 5.233 | 5.263 | 5.233 | 5.263 | 5.156 | 1,471 |
| 2022-08-17 | 5.293 | 5.293 | 5.293 | 5.293 | 5.186 | 144 |
| 2022-08-16 | 5.504 | 5.524 | 5.504 | 5.514 | 5.402 | 8,975 |
| 2022-08-15 | 5.173 | 5.504 | 5.153 | 5.504 | 5.392 | 22,756 |
| 2022-08-12 | 5.163 | 5.263 | 5.153 | 5.153 | 5.048 | 59,304 |
| 2022-08-11 | 5.203 | 5.213 | 5.163 | 5.163 | 5.058 | 11,162 |
| 2022-08-10 | 5.263 | 5.263 | 5.133 | 5.133 | 5.028 | 8,478 |
| 2022-08-09 | 5.504 | 5.594 | 5.133 | 5.133 | 5.028 | 10,372 |
| 2022-08-08 | 5.514 | 5.514 | 5.514 | 5.514 | 5.402 | 1 |
| 2022-08-05 | 5.514 | 5.514 | 5.273 | 5.413 | 5.303 | 5,366 |
| 2022-08-04 | 5.413 | 5.413 | 5.263 | 5.413 | 5.303 | 3,431 |
| 2022-08-03 | 5.363 | 5.564 | 5.313 | 5.313 | 5.205 | 9,776 |
| 2022-08-02 | 5.273 | 5.363 | 5.263 | 5.273 | 5.166 | 12,981 |
| 2022-08-01 | 5.273 | 5.293 | 5.253 | 5.253 | 5.146 | 3,284 |
| 2022-07-29 | 5.093 | 5.093 | 5.093 | 5.093 | 4.989 | 5,317 |
| 2022-07-28 | 5.413 | 5.413 | 5.163 | 5.163 | 5.058 | 9,041 |
| 2022-07-27 | 5.514 | 5.514 | 5.514 | 5.514 | 5.402 | 0 |
| 2022-07-26 | 5.524 | 5.524 | 5.413 | 5.514 | 5.402 | 8,929 |
| 2022-07-25 | 5.273 | 5.363 | 5.263 | 5.363 | 5.254 | 1,568 |
| 2022-07-22 | 5.163 | 5.313 | 5.163 | 5.173 | 5.068 | 22,498 |
| 2022-07-21 | 5.062 | 5.243 | 5.012 | 5.012 | 4.911 | 5,735 |
| 2022-07-20 | 5.163 | 5.163 | 4.982 | 5.052 | 4.950 | 2,423 |
| 2022-07-19 | 5.153 | 5.163 | 5.062 | 5.163 | 5.058 | 7,518 |
| 2022-07-18 | 5.012 | 5.163 | 5.012 | 5.153 | 5.048 | 1,928 |
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.