Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 129 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.