Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 6.436 | 6.436 | 6.386 | 6.386 | 6.256 | 158 |
| 2021-10-26 | 6.436 | 6.436 | 6.336 | 6.336 | 6.207 | 1,706 |
| 2021-10-25 | 6.446 | 6.446 | 6.436 | 6.436 | 6.305 | 88 |
| 2021-10-22 | 6.326 | 6.436 | 6.316 | 6.436 | 6.305 | 3,988 |
| 2021-10-21 | 6.306 | 6.476 | 6.306 | 6.476 | 6.344 | 5,352 |
| 2021-10-20 | 6.265 | 6.306 | 6.065 | 6.225 | 6.099 | 6,253 |
| 2021-10-19 | 6.265 | 6.290 | 6.045 | 6.045 | 5.922 | 3,021 |
| 2021-10-18 | 6.135 | 6.306 | 6.135 | 6.265 | 6.138 | 9,216 |
| 2021-10-15 | 6.065 | 6.115 | 6.025 | 6.065 | 5.942 | 8,006 |
| 2021-10-14 | 5.995 | 6.065 | 5.985 | 6.065 | 5.942 | 6,246 |
← NewerPage 22 of 22 · 1,270 trading days
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.