Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.840	10.890	10.495	10.540	10.540	25,998
2026-07-23	11.070	11.150	10.770	10.870	10.870	111,329
2026-07-22	10.880	11.080	10.810	10.990	10.990	18,858
2026-07-21	10.845	11.100	10.710	10.860	10.860	9,985
2026-07-20	11.130	11.130	10.545	10.900	10.900	43,103
2026-07-17	11.300	11.300	10.920	11.080	11.080	196,940
2026-07-16	11.200	11.370	10.920	11.290	11.290	169,761
2026-07-15	11.300	11.400	11.200	11.200	11.200	28,936
2026-07-14	11.830	11.850	11.180	11.300	11.300	46,530
2026-07-13	12.020	12.180	11.810	11.970	11.970	43,031
2026-07-10	11.845	12.280	11.765	12.130	12.130	97,615
2026-07-09	11.900	11.920	11.540	11.890	11.890	34,983
2026-07-08	12.210	12.350	11.650	11.900	11.900	46,300
2026-07-07	12.160	12.360	11.900	12.300	12.300	70,034
2026-07-06	12.400	12.480	12.040	12.150	12.150	40,303
2026-07-03	12.710	12.710	12.290	12.290	12.290	4,522
2026-07-02	12.820	12.870	12.430	12.650	12.650	21,162
2026-07-01	13.100	13.270	12.830	12.830	12.830	23,203
2026-06-30	12.500	13.170	12.270	13.000	13.000	34,170
2026-06-29	11.900	12.650	11.900	12.650	12.650	325,170
2026-06-26	11.740	11.880	11.530	11.760	11.760	39,983
2026-06-25	11.800	11.900	11.740	11.800	11.800	46,197
2026-06-24	12.010	12.165	11.850	11.890	11.890	437,677
2026-06-23	12.140	12.200	12.010	12.070	12.070	45,894
2026-06-22	12.280	12.360	11.960	12.200	12.200	264,646
2026-06-19	12.200	12.350	12.000	12.210	12.210	45,287
2026-06-18	12.690	12.690	12.030	12.250	12.250	17,220
2026-06-17	11.940	12.300	11.600	12.300	12.300	457,942
2026-06-16	12.480	12.480	11.930	12.000	12.000	91,560
2026-06-15	12.680	12.730	12.460	12.500	12.500	18,458
2026-06-12	12.880	12.880	12.370	12.500	12.500	53,030
2026-06-11	12.785	12.890	12.610	12.610	12.610	21,750
2026-06-10	12.650	13.000	12.520	12.980	12.980	106,927
2026-06-09	12.790	12.920	12.450	12.870	12.870	175,434
2026-06-05	13.000	13.080	12.790	12.790	12.790	30,996
2026-06-04	13.120	13.220	12.800	13.030	13.030	30,017
2026-06-03	13.070	13.270	12.640	13.120	13.120	39,529
2026-06-02	12.950	13.170	12.810	13.060	13.060	15,570
2026-06-01	12.350	13.040	12.350	12.870	12.870	21,736
2026-05-29	12.580	12.800	12.320	12.720	12.720	67,874
2026-05-28	12.310	12.700	12.295	12.580	12.580	95,323
2026-05-27	11.830	12.410	11.580	12.310	12.310	78,473
2026-05-26	11.260	11.850	11.200	11.830	11.830	112,534
2026-05-25	11.980	12.080	11.370	11.630	11.630	247,105
2026-05-22	12.800	12.800	11.950	12.250	12.250	56,862
2026-05-21	13.650	13.650	11.600	12.850	12.850	174,785
2026-05-20	13.300	13.750	13.010	13.650	13.650	44,768
2026-05-19	13.670	13.940	13.250	13.580	13.580	24,036
2026-05-18	14.190	14.190	13.260	13.270	13.270	100,295
2026-05-15	14.010	14.170	13.755	14.050	14.050	22,265
2026-05-14	13.900	14.050	13.220	14.010	14.010	10,938
2026-05-13	13.210	14.090	13.210	14.090	14.090	12,114
2026-05-12	13.650	13.870	13.150	13.720	13.720	47,766
2026-05-11	13.930	14.140	13.660	13.690	13.690	7,850
2026-05-08	14.070	14.070	13.690	13.870	13.870	1,784
2026-05-07	14.130	14.330	14.060	14.250	14.250	28,039
2026-05-06	14.100	14.200	13.810	14.200	14.200	39,525
2026-05-05	14.210	14.300	14.000	14.210	14.210	13,212
2026-05-04	14.550	14.550	14.280	14.280	14.280	58,197
2026-05-01	14.500	14.700	14.330	14.430	14.430	44,782

← NewerPage 2 of 3 · 129 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.