Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.065	6.185	5.895	5.985	5.863	12,476
2022-01-21	6.155	6.165	6.095	6.165	6.040	3,365
2022-01-20	6.165	6.185	6.155	6.165	6.040	31,978
2022-01-19	6.115	6.195	6.115	6.155	6.030	23,130
2022-01-18	6.065	6.115	6.065	6.115	5.991	223
2022-01-17	6.155	6.155	6.065	6.065	5.942	2,575
2022-01-14	6.185	6.185	6.185	6.185	6.060	112
2022-01-13	6.205	6.205	6.015	6.015	5.893	4,918
2022-01-12	6.155	6.215	6.115	6.205	6.079	31,350
2022-01-11	6.195	6.195	6.155	6.155	6.030	2,004
2022-01-10	6.215	6.215	6.185	6.185	6.060	2,406
2022-01-07	6.205	6.215	6.155	6.205	6.079	37,172
2022-01-06	6.215	6.215	6.185	6.215	6.089	25,173
2022-01-05	6.015	6.165	6.015	6.115	5.991	4,962
2022-01-04	6.115	6.125	6.015	6.050	5.927	4,983
2021-12-31	6.145	6.155	6.065	6.065	5.942	534
2021-12-30	6.215	6.215	6.085	6.085	5.961	1,735
2021-12-29	6.035	6.205	6.015	6.015	5.893	5,477
2021-12-24	6.205	6.205	6.205	6.205	6.079	669
2021-12-23	6.155	6.205	6.015	6.205	6.079	10,667
2021-12-22	6.165	6.215	6.165	6.205	6.079	2,793
2021-12-21	6.155	6.155	6.145	6.145	6.020	1,491
2021-12-20	6.155	6.155	6.155	6.155	6.030	831
2021-12-17	6.145	6.205	6.145	6.205	6.079	21
2021-12-16	6.205	6.205	6.135	6.205	6.079	2,297
2021-12-15	6.165	6.205	6.145	6.205	6.079	906
2021-12-14	6.215	6.215	6.125	6.135	6.011	2,937
2021-12-13	6.175	6.175	6.175	6.175	6.050	12
2021-12-10	6.265	6.265	6.185	6.185	6.060	403
2021-12-09	6.205	6.205	6.195	6.195	6.069	3,019
2021-12-08	6.165	6.175	6.165	6.165	6.040	1,679
2021-12-07	6.275	6.275	6.175	6.175	6.050	1,208
2021-12-06	6.396	6.396	6.265	6.275	6.148	15,779
2021-12-03	6.336	6.336	6.215	6.250	6.124	8,464
2021-12-02	6.416	6.416	6.265	6.316	6.187	10,224
2021-12-01	6.326	6.576	6.285	6.285	6.158	12,381
2021-11-30	6.586	6.586	6.336	6.366	6.236	23,159
2021-11-29	6.406	6.506	6.356	6.506	6.374	7,109
2021-11-26	6.426	6.536	6.416	6.536	6.403	28,674
2021-11-25	6.526	6.586	6.526	6.586	6.453	5,957
2021-11-24	6.576	6.576	6.346	6.346	6.217	283
2021-11-23	6.466	6.586	6.456	6.586	6.453	3,597
2021-11-22	6.416	6.696	6.416	6.696	6.561	399
2021-11-19	6.596	6.717	6.516	6.516	6.384	4,932
2021-11-18	6.316	6.596	6.316	6.596	6.462	7,739
2021-11-17	6.366	6.556	6.306	6.556	6.423	1,418
2021-11-16	6.566	6.566	6.300	6.316	6.187	9,576
2021-11-15	6.516	6.566	6.516	6.566	6.433	10,698
2021-11-12	6.516	6.516	6.376	6.516	6.384	2,018
2021-11-11	6.366	6.366	6.366	6.366	6.236	250
2021-11-10	6.496	6.516	6.496	6.516	6.384	5,810
2021-11-09	6.265	6.496	6.255	6.496	6.364	5,630
2021-11-08	6.225	6.436	6.225	6.326	6.197	1,493
2021-11-05	6.275	6.326	6.225	6.295	6.168	8,945
2021-11-04	6.295	6.506	6.285	6.316	6.187	8,282
2021-11-03	6.436	6.436	6.426	6.436	6.305	4,493
2021-11-02	6.436	6.436	6.225	6.265	6.138	113,499
2021-11-01	6.416	6.426	6.245	6.245	6.119	14,437
2021-10-29	6.165	6.416	6.165	6.416	6.286	9,684
2021-10-28	6.255	6.290	6.125	6.165	6.040	3,641

← NewerPage 21 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.