Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	14.500	14.700	14.330	14.430	14.430	44,782
2026-04-30	14.050	14.500	13.980	14.500	14.500	23,539
2026-04-29	14.090	14.150	13.680	14.050	14.050	112,499
2026-04-28	14.340	14.340	13.940	14.040	14.040	4,860
2026-04-27	14.310	14.320	13.940	14.320	14.320	19,229
2026-04-24	14.000	14.530	13.930	14.240	14.240	7,636
2026-04-23	14.580	15.070	14.000	14.140	14.140	32,890
2026-04-22	14.930	14.930	14.440	14.580	14.580	9,985
2026-04-21	14.140	15.210	14.140	14.930	14.930	17,340
2026-04-20	14.400	14.730	13.870	14.360	14.360	41,343
2026-04-17	14.420	14.610	14.240	14.490	14.490	15,951
2026-04-16	14.120	14.600	14.120	14.480	14.480	156,660
2026-04-15	13.490	14.250	13.150	14.120	14.120	36,398
2026-04-14	13.200	13.480	12.540	13.140	13.140	171,186
2026-04-13	13.960	13.960	12.770	12.990	12.990	12,997
2026-04-10	13.790	13.790	12.610	13.370	13.370	26,330
2026-04-09	13.640	13.940	13.000	13.360	13.360	18,166
2026-04-08	13.180	14.000	13.100	13.660	13.660	30,434
2026-04-07	12.620	13.180	12.550	12.670	12.670	23,788
2026-04-02	13.100	13.180	12.600	12.640	12.640	42,325
2026-04-01	12.710	13.355	12.710	13.100	13.100	21,544
2026-03-31	12.495	12.920	12.400	12.670	12.670	19,327
2026-03-30	12.980	12.980	12.330	12.640	12.640	32,592
2026-03-27	13.140	13.150	12.740	12.990	12.990	19,144
2026-03-26	13.250	13.500	13.080	13.140	13.140	4,728
2026-03-25	12.830	13.700	12.820	13.160	13.160	164,533
2026-03-24	13.800	13.800	12.820	12.860	12.860	18,912
2026-03-23	13.590	13.590	12.560	13.300	13.300	43,926
2026-03-20	13.280	13.800	13.070	13.530	13.530	32,905
2026-03-19	13.850	13.850	13.040	13.280	13.280	25,934
2026-03-18	13.680	13.770	13.460	13.460	13.460	8,916
2026-03-17	13.460	13.820	13.440	13.600	13.600	18,973
2026-03-16	13.990	13.990	13.160	13.340	13.340	22,738
2026-03-13	13.800	13.800	13.100	13.680	13.680	38,180
2026-03-12	14.020	14.430	13.350	13.380	13.380	17,638
2026-03-11	14.890	14.890	14.070	14.330	14.330	33,556
2026-03-10	13.900	14.650	13.900	14.500	14.500	33,269
2026-03-09	14.350	14.350	13.550	14.180	14.180	34,934
2026-03-06	14.350	14.950	14.350	14.460	14.460	24,515
2026-03-05	14.570	14.880	14.360	14.360	14.360	10,172
2026-03-04	14.870	15.500	14.120	14.420	14.420	40,480
2026-03-03	15.260	15.800	14.850	15.000	15.000	60,268
2026-03-02	15.380	15.410	14.690	15.250	15.250	54,705
2026-02-27	15.300	15.780	14.940	15.440	15.440	69,930
2026-02-26	14.770	15.990	14.410	15.410	15.410	37,246
2026-02-25	13.500	14.695	13.280	14.110	14.110	63,703
2026-02-24	14.080	14.080	12.900	13.150	13.150	34,756
2026-02-23	14.000	14.000	13.340	13.550	13.550	238,932
2026-02-20	14.000	14.050	13.620	13.880	13.880	35,285
2026-02-19	14.250	14.440	13.870	14.280	14.280	25,397
2026-02-18	14.000	14.300	13.670	14.250	14.250	78,956
2026-02-17	14.330	14.330	13.530	13.790	13.790	66,029
2026-02-16	13.850	14.380	13.840	14.280	14.280	9,532
2026-02-13	14.080	14.420	13.710	14.110	14.110	48,341
2026-02-12	15.570	15.570	14.595	14.820	14.820	42,189
2026-02-11	15.350	15.650	14.900	15.210	15.210	24,392
2026-02-10	14.400	15.360	14.400	15.190	15.190	55,435
2026-02-09	13.500	14.770	13.210	14.770	14.770	476,128
2026-02-06	14.100	14.100	12.980	13.070	13.070	276,121
2026-02-05	15.200	15.200	13.810	14.290	14.290	175,940

← NewerPage 3 of 22 · 1,266 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.