Energy One Ltd historical data

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

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

← NewerPage 4 of 22 · 1,265 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.