Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	18.650	19.490	18.620	19.050	19.050	146,494
2025-11-05	18.990	19.050	18.300	18.550	18.550	89,309
2025-11-04	19.990	19.990	18.930	19.020	19.020	223,762
2025-11-03	18.900	19.510	18.900	19.200	19.200	70,440
2025-10-31	18.620	19.150	18.500	19.110	19.110	100,290
2025-10-30	19.680	19.680	18.350	18.410	18.410	96,043
2025-10-29	19.820	20.150	19.280	19.440	19.440	52,242
2025-10-28	19.730	19.980	19.390	19.820	19.820	68,737
2025-10-27	19.370	20.000	19.250	19.830	19.830	105,340
2025-10-24	19.145	19.370	18.935	19.330	19.330	74,571
2025-10-23	18.550	19.310	18.550	18.920	18.920	36,382
2025-10-22	18.880	18.900	18.350	18.800	18.800	188,677
2025-10-21	18.630	19.090	18.270	18.950	18.950	57,899
2025-10-20	18.100	18.420	17.800	18.310	18.310	111,299
2025-10-17	17.780	18.165	17.560	18.100	18.100	203,179
2025-10-16	18.510	18.810	18.160	18.350	18.350	99,487
2025-10-15	18.890	19.400	18.520	18.580	18.580	528,364
2025-10-14	19.700	19.700	19.000	19.000	19.000	44,614
2025-10-13	19.360	19.840	18.880	19.780	19.780	73,394
2025-10-10	19.100	20.100	18.990	19.620	19.620	89,244
2025-10-09	19.100	20.190	18.820	18.980	18.980	83,103
2025-10-08	18.600	19.140	18.320	19.090	19.090	114,804
2025-10-07	18.340	18.510	18.180	18.310	18.310	47,844
2025-10-06	18.470	18.470	18.000	18.330	18.330	24,836
2025-10-03	18.500	18.650	18.340	18.360	18.360	98,440
2025-10-02	17.810	18.500	17.770	18.500	18.500	57,115
2025-10-01	17.100	17.840	17.100	17.720	17.720	54,131
2025-09-30	18.000	18.120	17.090	17.610	17.610	47,433
2025-09-29	18.380	18.500	17.850	17.990	17.990	67,339
2025-09-26	18.470	18.480	17.910	18.400	18.325	49,345
2025-09-25	17.900	18.480	17.900	18.230	18.156	73,107
2025-09-24	18.150	18.200	17.720	18.050	17.976	35,282
2025-09-23	18.200	18.300	18.080	18.150	18.076	378,549
2025-09-22	17.700	18.200	17.660	18.130	18.056	154,355
2025-09-19	16.840	18.000	16.730	17.950	17.877	114,274
2025-09-18	16.600	17.290	16.365	16.860	16.791	106,741
2025-09-17	16.490	16.850	16.220	16.530	16.463	72,984
2025-09-16	16.000	16.450	15.905	16.450	16.383	97,949
2025-09-15	16.100	16.100	15.800	15.980	15.915	119,018
2025-09-12	15.680	16.100	15.670	16.050	15.985	137,106
2025-09-11	15.710	15.710	15.300	15.680	15.616	83,089
2025-09-10	15.020	15.740	15.020	15.520	15.457	60,793
2025-09-09	15.190	15.190	14.870	15.050	14.989	98,702
2025-09-08	15.550	15.800	15.110	15.190	15.128	133,889
2025-09-05	15.000	15.610	14.950	15.450	15.387	128,227
2025-09-04	14.990	15.200	14.735	14.920	14.859	69,069
2025-09-03	14.350	15.200	14.350	14.900	14.839	257,696
2025-09-02	14.140	14.270	13.890	14.190	14.132	16,978
2025-09-01	13.980	14.220	13.780	14.150	14.092	33,451
2025-08-29	14.530	14.530	14.020	14.140	14.082	19,258
2025-08-28	13.710	14.300	13.710	14.170	14.112	18,425
2025-08-27	14.250	14.450	13.720	14.200	14.142	125,023
2025-08-26	14.330	14.330	14.130	14.310	14.252	12,317
2025-08-25	14.500	14.550	14.090	14.440	14.381	2,047,660
2025-08-22	14.210	14.670	13.910	14.100	14.043	41,119
2025-08-21	14.880	15.040	14.390	14.390	14.331	35,920
2025-08-20	14.480	15.180	14.480	14.900	14.839	71,973
2025-08-19	13.950	14.040	13.550	13.940	13.883	50,945
2025-08-18	14.220	14.270	13.510	13.950	13.893	63,319
2025-08-15	13.825	14.440	13.780	14.200	14.142	48,389

← NewerPage 5 of 22 · 1,268 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.