Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.012 | 5.163 | 5.012 | 5.153 | 5.048 | 1,928 |
| 2022-07-15 | 5.113 | 5.113 | 4.972 | 4.972 | 4.871 | 2,847 |
| 2022-07-14 | 5.173 | 5.173 | 4.962 | 5.012 | 4.911 | 40,011 |
| 2022-07-13 | 5.203 | 5.203 | 5.173 | 5.173 | 5.068 | 127 |
| 2022-07-12 | 5.062 | 5.193 | 5.012 | 5.183 | 5.078 | 24,777 |
| 2022-07-11 | 5.564 | 5.564 | 5.113 | 5.203 | 5.097 | 41,505 |
| 2022-07-08 | 5.203 | 5.614 | 5.203 | 5.614 | 5.500 | 25,455 |
| 2022-07-07 | 5.072 | 5.072 | 5.012 | 5.032 | 4.930 | 5,380 |
| 2022-07-06 | 5.062 | 5.203 | 5.062 | 5.203 | 5.097 | 938 |
| 2022-07-05 | 5.072 | 5.072 | 5.062 | 5.062 | 4.960 | 588 |
| 2022-07-04 | 5.203 | 5.203 | 5.062 | 5.062 | 4.960 | 1,685 |
| 2022-07-01 | 5.062 | 5.203 | 5.062 | 5.203 | 5.097 | 8,236 |
| 2022-06-30 | 5.203 | 5.203 | 5.083 | 5.083 | 4.979 | 2,241 |
| 2022-06-29 | 5.113 | 5.203 | 5.012 | 5.203 | 5.097 | 1,666 |
| 2022-06-28 | 4.732 | 5.113 | 4.732 | 5.113 | 5.009 | 5,085 |
| 2022-06-27 | 4.611 | 4.762 | 4.611 | 4.762 | 4.665 | 3,547 |
| 2022-06-24 | 4.702 | 4.702 | 4.461 | 4.611 | 4.518 | 12,652 |
| 2022-06-23 | 4.702 | 4.702 | 4.431 | 4.511 | 4.420 | 13,930 |
| 2022-06-22 | 4.611 | 4.611 | 4.611 | 4.611 | 4.518 | 5,470 |
| 2022-06-21 | 4.441 | 4.702 | 4.441 | 4.511 | 4.420 | 1,137 |
| 2022-06-20 | 4.511 | 4.511 | 4.361 | 4.391 | 4.302 | 12,151 |
| 2022-06-17 | 4.651 | 4.651 | 4.511 | 4.511 | 4.420 | 8,042 |
| 2022-06-16 | 4.712 | 4.712 | 4.561 | 4.561 | 4.469 | 885 |
| 2022-06-15 | 4.762 | 4.762 | 4.561 | 4.561 | 4.469 | 4,072 |
| 2022-06-14 | 4.812 | 4.812 | 4.511 | 4.752 | 4.655 | 6,794 |
| 2022-06-10 | 4.892 | 4.902 | 4.827 | 4.827 | 4.729 | 10,825 |
| 2022-06-09 | 5.213 | 5.213 | 4.992 | 5.012 | 4.911 | 23,612 |
| 2022-06-08 | 5.213 | 5.243 | 5.012 | 5.223 | 5.117 | 29,478 |
| 2022-06-07 | 5.363 | 5.363 | 5.223 | 5.223 | 5.117 | 6,659 |
| 2022-06-06 | 5.514 | 5.514 | 5.514 | 5.514 | 5.402 | 625 |
| 2022-06-03 | 5.804 | 5.804 | 5.514 | 5.514 | 5.402 | 3,820 |
| 2022-06-02 | 5.624 | 5.694 | 5.614 | 5.694 | 5.578 | 2,592 |
| 2022-06-01 | 5.664 | 5.844 | 5.664 | 5.844 | 5.726 | 279 |
| 2022-05-31 | 5.704 | 5.704 | 5.624 | 5.624 | 5.510 | 996 |
| 2022-05-30 | 5.494 | 5.714 | 5.494 | 5.714 | 5.598 | 4,648 |
| 2022-05-27 | 5.363 | 5.504 | 5.363 | 5.504 | 5.392 | 557 |
| 2022-05-26 | 5.524 | 5.524 | 5.373 | 5.373 | 5.264 | 1,867 |
| 2022-05-25 | 5.383 | 5.383 | 5.383 | 5.383 | 5.274 | 238 |
| 2022-05-24 | 5.463 | 5.463 | 5.373 | 5.373 | 5.264 | 822 |
| 2022-05-23 | 5.363 | 5.413 | 5.363 | 5.413 | 5.303 | 2,716 |
| 2022-05-20 | 5.293 | 5.293 | 5.293 | 5.293 | 5.186 | 0 |
| 2022-05-19 | 5.283 | 5.293 | 5.283 | 5.293 | 5.186 | 7,893 |
| 2022-05-18 | 5.514 | 5.514 | 5.323 | 5.323 | 5.215 | 223 |
| 2022-05-17 | 5.514 | 5.514 | 5.514 | 5.514 | 5.402 | 22,983 |
| 2022-05-16 | 5.333 | 5.514 | 5.263 | 5.514 | 5.402 | 18,694 |
| 2022-05-13 | 5.313 | 5.514 | 5.273 | 5.413 | 5.303 | 4,772 |
| 2022-05-12 | 5.995 | 5.995 | 5.303 | 5.473 | 5.362 | 10,164 |
| 2022-05-11 | 5.814 | 5.995 | 5.764 | 5.995 | 5.873 | 3,170 |
| 2022-05-10 | 5.925 | 6.015 | 5.925 | 5.995 | 5.873 | 9,304 |
| 2022-05-09 | 6.285 | 6.285 | 5.925 | 5.925 | 5.804 | 1,797 |
| 2022-05-06 | 6.265 | 6.265 | 6.265 | 6.265 | 6.138 | 406 |
| 2022-05-05 | 6.285 | 6.285 | 6.275 | 6.275 | 6.148 | 81 |
| 2022-05-04 | 6.105 | 6.306 | 6.105 | 6.285 | 6.158 | 1,353 |
| 2022-05-03 | 6.110 | 6.110 | 6.110 | 6.110 | 5.986 | 16 |
| 2022-05-02 | 6.085 | 6.085 | 6.085 | 6.085 | 5.961 | 224 |
| 2022-04-29 | 6.145 | 6.145 | 6.100 | 6.105 | 5.981 | 6,494 |
| 2022-04-28 | 6.145 | 6.145 | 6.065 | 6.065 | 5.942 | 13,147 |
| 2022-04-27 | 6.215 | 6.326 | 6.055 | 6.100 | 5.976 | 11,447 |
| 2022-04-26 | 6.225 | 6.225 | 6.215 | 6.215 | 6.089 | 1,138 |
| 2022-04-22 | 6.526 | 6.526 | 6.225 | 6.225 | 6.099 | 2,454 |
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.