Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	6.526	6.616	6.516	6.516	6.384	2,400
2022-04-20	6.316	6.526	6.316	6.526	6.394	5,040
2022-04-19	6.406	6.406	6.275	6.275	6.148	2,757
2022-04-14	6.406	6.526	6.406	6.406	6.276	1,643
2022-04-13	6.416	6.416	6.416	6.416	6.286	5,387
2022-04-12	6.416	6.416	6.406	6.416	6.286	1,823
2022-04-11	6.416	6.416	6.416	6.416	6.286	963
2022-04-08	6.536	6.536	6.416	6.536	6.403	668
2022-04-07	6.366	6.616	6.366	6.416	6.286	4,793
2022-04-06	6.416	6.416	6.366	6.366	6.236	14,693
2022-04-05	6.416	6.566	6.295	6.416	6.286	15,687
2022-04-04	6.306	6.516	6.306	6.416	6.286	16,544
2022-04-01	6.616	6.616	6.416	6.616	6.482	3,150
2022-03-31	6.656	6.666	6.616	6.616	6.482	646
2022-03-30	6.957	6.957	6.957	6.957	6.816	1,591
2022-03-29	6.285	6.957	6.285	6.957	6.816	10,877
2022-03-28	6.666	6.666	6.666	6.666	6.531	501
2022-03-25	6.717	6.717	6.366	6.516	6.384	36,696
2022-03-24	6.817	6.927	6.717	6.717	6.580	1,387
2022-03-23	6.957	6.957	6.857	6.897	6.757	129
2022-03-22	6.516	7.007	6.516	6.767	6.629	1,466
2022-03-21	6.656	6.656	6.656	6.656	6.521	0
2022-03-18	6.356	6.656	6.356	6.656	6.521	1,726
2022-03-17	6.416	6.586	6.416	6.536	6.403	1,191
2022-03-16	6.466	6.536	6.416	6.416	6.286	4,323
2022-03-15	6.225	6.235	6.225	6.235	6.109	240
2022-03-14	6.225	6.516	6.225	6.516	6.384	1,738
2022-03-11	6.275	6.275	6.275	6.275	6.148	0
2022-03-10	6.265	6.275	6.245	6.275	6.148	901
2022-03-09	6.516	6.516	6.516	6.516	6.384	114
2022-03-08	6.316	6.516	6.316	6.456	6.325	1,642
2022-03-07	6.205	6.376	6.205	6.376	6.246	16,901
2022-03-04	6.346	6.346	6.215	6.215	6.089	24,488
2022-03-03	6.376	6.376	6.376	6.376	6.246	157
2022-03-02	6.376	6.376	6.376	6.376	6.246	327
2022-03-01	6.516	6.516	6.516	6.516	6.384	65
2022-02-28	6.225	6.516	6.225	6.516	6.384	4,653
2022-02-25	6.215	6.265	6.215	6.265	6.138	2,099
2022-02-24	6.225	6.225	6.215	6.215	6.089	11,498
2022-02-23	6.426	6.516	6.265	6.275	6.148	19,510
2022-02-22	6.566	6.566	6.556	6.556	6.423	6,883
2022-02-21	6.827	7.047	6.326	6.646	6.511	28,981
2022-02-18	7.037	7.037	6.817	6.817	6.678	4,203
2022-02-17	7.178	7.178	7.027	7.027	6.885	757
2022-02-16	7.308	7.308	7.027	7.027	6.885	2,378
2022-02-15	7.318	7.318	7.027	7.168	7.022	4,709
2022-02-14	7.659	7.659	7.328	7.348	7.199	3,342
2022-02-11	7.428	7.689	7.368	7.679	7.523	5,288
2022-02-10	7.017	7.559	6.987	7.549	7.395	32,083
2022-02-09	6.717	6.812	6.686	6.807	6.669	63,292
2022-02-08	6.516	6.676	6.516	6.676	6.541	4,920
2022-02-07	6.576	6.706	6.516	6.706	6.570	9,616
2022-02-04	6.706	6.706	6.706	6.706	6.570	146
2022-02-03	6.536	6.767	6.536	6.742	6.605	13,206
2022-02-02	6.316	6.717	6.316	6.616	6.482	8,144
2022-02-01	6.150	6.306	6.105	6.306	6.178	14,123
2022-01-31	5.995	6.205	5.995	6.185	6.060	11,368
2022-01-28	5.764	5.864	5.624	5.664	5.549	6,016
2022-01-27	5.935	6.005	5.844	5.844	5.726	9,108
2022-01-25	5.915	6.015	5.744	6.015	5.893	9,794

← NewerPage 20 of 22 · 1,270 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.