Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 16.500 | 16.500 | 15.500 | 15.510 | 15.510 | 73,021 |
| 2026-02-03 | 17.150 | 17.440 | 16.550 | 16.660 | 16.660 | 33,174 |
| 2026-02-02 | 16.640 | 17.150 | 16.405 | 17.010 | 17.010 | 144,149 |
| 2026-01-30 | 16.130 | 16.700 | 16.050 | 16.650 | 16.650 | 48,147 |
| 2026-01-29 | 16.800 | 16.930 | 16.050 | 16.380 | 16.380 | 57,865 |
| 2026-01-28 | 17.000 | 17.150 | 16.360 | 16.470 | 16.470 | 60,746 |
| 2026-01-27 | 17.000 | 17.480 | 16.820 | 17.230 | 17.230 | 34,414 |
| 2026-01-23 | 17.100 | 17.350 | 16.750 | 16.750 | 16.750 | 15,280 |
| 2026-01-22 | 17.000 | 17.250 | 16.550 | 17.100 | 17.100 | 23,163 |
| 2026-01-21 | 16.750 | 17.240 | 15.930 | 17.000 | 17.000 | 134,618 |
| 2026-01-20 | 16.640 | 17.010 | 16.120 | 16.990 | 16.990 | 190,099 |
| 2026-01-19 | 17.250 | 17.290 | 16.470 | 16.840 | 16.840 | 76,450 |
| 2026-01-16 | 17.050 | 17.590 | 16.960 | 17.420 | 17.420 | 21,671 |
| 2026-01-15 | 16.900 | 17.490 | 16.780 | 17.050 | 17.050 | 31,468 |
| 2026-01-14 | 17.150 | 17.490 | 16.670 | 17.250 | 17.250 | 43,257 |
| 2026-01-13 | 16.710 | 17.180 | 16.700 | 17.020 | 17.020 | 43,677 |
| 2026-01-12 | 16.650 | 17.200 | 16.650 | 17.000 | 17.000 | 34,824 |
| 2026-01-09 | 16.590 | 17.350 | 16.580 | 17.000 | 17.000 | 27,655 |
| 2026-01-08 | 16.400 | 16.870 | 16.350 | 16.490 | 16.490 | 34,231 |
| 2026-01-07 | 16.750 | 16.775 | 16.350 | 16.640 | 16.640 | 38,658 |
| 2026-01-06 | 16.840 | 17.590 | 16.680 | 16.750 | 16.750 | 67,026 |
| 2026-01-05 | 17.560 | 17.570 | 16.310 | 16.840 | 16.840 | 34,454 |
| 2026-01-02 | 17.350 | 18.050 | 16.800 | 17.170 | 17.170 | 14,169 |
| 2025-12-31 | 17.100 | 17.690 | 16.550 | 17.350 | 17.350 | 33,374 |
| 2025-12-30 | 16.730 | 18.080 | 16.720 | 17.170 | 17.170 | 9,342 |
| 2025-12-29 | 17.000 | 17.780 | 16.550 | 16.750 | 16.750 | 100,780 |
| 2025-12-24 | 17.610 | 17.610 | 17.000 | 17.070 | 17.070 | 4,180 |
| 2025-12-23 | 18.180 | 18.180 | 17.300 | 17.390 | 17.390 | 30,069 |
| 2025-12-22 | 17.080 | 17.500 | 16.820 | 17.500 | 17.500 | 24,266 |
| 2025-12-19 | 16.570 | 17.395 | 16.550 | 17.080 | 17.080 | 11,297 |
| 2025-12-18 | 16.750 | 17.610 | 16.550 | 16.890 | 16.890 | 26,866 |
| 2025-12-17 | 17.220 | 17.540 | 16.750 | 16.890 | 16.890 | 15,990 |
| 2025-12-16 | 17.640 | 17.720 | 17.130 | 17.200 | 17.200 | 11,268 |
| 2025-12-15 | 17.980 | 17.980 | 16.825 | 17.540 | 17.540 | 54,402 |
| 2025-12-12 | 17.040 | 17.800 | 17.040 | 17.580 | 17.580 | 31,949 |
| 2025-12-11 | 17.700 | 17.900 | 17.460 | 17.630 | 17.630 | 27,306 |
| 2025-12-10 | 17.895 | 18.005 | 17.550 | 17.730 | 17.730 | 19,998 |
| 2025-12-09 | 17.870 | 18.170 | 17.330 | 17.740 | 17.740 | 75,590 |
| 2025-12-08 | 17.460 | 18.480 | 17.095 | 18.080 | 18.080 | 58,246 |
| 2025-12-05 | 17.580 | 18.060 | 17.530 | 17.840 | 17.840 | 50,014 |
| 2025-12-04 | 17.410 | 17.670 | 17.170 | 17.400 | 17.400 | 62,393 |
| 2025-12-03 | 17.500 | 17.520 | 16.960 | 17.420 | 17.420 | 60,937 |
| 2025-12-02 | 16.900 | 17.960 | 16.750 | 17.500 | 17.500 | 62,987 |
| 2025-12-01 | 17.800 | 18.180 | 16.340 | 16.380 | 16.380 | 415,208 |
| 2025-11-28 | 17.320 | 17.690 | 17.320 | 17.660 | 17.660 | 32,027 |
| 2025-11-27 | 17.345 | 17.560 | 17.020 | 17.110 | 17.110 | 339,456 |
| 2025-11-26 | 16.530 | 17.180 | 16.530 | 17.000 | 17.000 | 20,413 |
| 2025-11-25 | 16.260 | 17.390 | 16.260 | 16.710 | 16.710 | 19,175 |
| 2025-11-24 | 15.900 | 16.520 | 15.860 | 16.410 | 16.410 | 50,173 |
| 2025-11-21 | 16.250 | 16.400 | 15.860 | 16.010 | 16.010 | 38,937 |
| 2025-11-20 | 17.000 | 17.000 | 16.180 | 16.490 | 16.490 | 38,130 |
| 2025-11-19 | 16.400 | 16.550 | 15.930 | 16.240 | 16.240 | 93,018 |
| 2025-11-18 | 17.500 | 17.800 | 16.120 | 16.520 | 16.520 | 105,361 |
| 2025-11-17 | 17.050 | 17.590 | 16.780 | 17.430 | 17.430 | 69,910 |
| 2025-11-14 | 17.460 | 17.700 | 17.050 | 17.590 | 17.590 | 70,077 |
| 2025-11-13 | 17.900 | 18.250 | 17.500 | 17.830 | 17.830 | 71,124 |
| 2025-11-12 | 17.970 | 18.360 | 17.670 | 18.170 | 18.170 | 44,639 |
| 2025-11-11 | 18.820 | 18.820 | 17.550 | 18.030 | 18.030 | 49,146 |
| 2025-11-10 | 18.130 | 18.510 | 17.820 | 17.920 | 17.920 | 35,700 |
| 2025-11-07 | 18.350 | 18.970 | 18.070 | 18.070 | 18.070 | 33,457 |
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.