Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.750	14.075	13.550	14.000	13.943	29,974
2025-08-13	13.370	13.860	13.290	13.760	13.704	19,787
2025-08-12	12.990	13.650	12.960	13.520	13.465	31,244
2025-08-11	12.980	13.130	12.870	13.060	13.007	18,233
2025-08-08	13.110	13.110	12.980	13.050	12.997	16,059
2025-08-07	13.320	13.330	12.990	13.100	13.047	8,880
2025-08-06	12.780	13.340	12.780	13.200	13.146	12,447
2025-08-05	13.000	13.050	12.740	12.740	12.688	27,152
2025-08-04	12.720	13.100	12.610	13.100	13.047	13,105
2025-08-01	13.200	13.250	12.910	13.250	13.196	11,357
2025-07-31	13.200	13.330	13.110	13.200	13.146	13,977
2025-07-30	13.360	13.420	13.255	13.340	13.286	23,306
2025-07-29	13.160	13.450	13.160	13.360	13.306	14,357
2025-07-28	12.980	13.370	12.680	13.080	13.027	42,692
2025-07-25	13.000	13.070	12.930	12.990	12.937	11,194
2025-07-24	13.040	13.170	12.900	13.000	12.947	11,037
2025-07-23	12.610	13.100	12.440	13.040	12.987	27,067
2025-07-22	12.650	13.150	12.650	12.850	12.798	97,919
2025-07-21	12.610	12.860	12.550	12.800	12.748	55,332
2025-07-18	12.200	13.050	12.200	13.030	12.977	46,912
2025-07-17	12.240	12.840	12.000	12.470	12.419	181,536
2025-07-16	11.680	12.930	11.530	12.580	12.529	107,875
2025-07-15	12.610	13.190	12.350	12.350	12.300	46,924
2025-07-14	12.950	13.250	12.700	12.940	12.887	59,902
2025-07-11	13.360	13.650	13.120	13.350	13.296	22,090
2025-07-10	13.725	13.845	13.340	13.360	13.306	11,239
2025-07-09	14.000	14.000	13.600	13.690	13.634	29,112
2025-07-08	13.550	14.050	13.110	14.050	13.993	33,265
2025-07-07	13.970	14.140	13.600	13.600	13.545	31,263
2025-07-04	14.270	14.350	13.820	14.010	13.953	43,076
2025-07-03	13.830	14.430	13.830	14.280	14.222	13,926
2025-07-02	14.420	14.440	13.610	13.930	13.873	72,975
2025-07-01	14.940	14.990	14.420	14.420	14.361	57,105
2025-06-30	15.000	15.000	14.870	14.940	14.879	38,310
2025-06-27	14.990	15.000	14.810	15.000	14.939	35,856
2025-06-26	14.880	15.100	14.800	15.000	14.939	39,839
2025-06-25	14.980	15.020	14.900	14.950	14.889	27,389
2025-06-24	14.360	14.980	14.180	14.980	14.919	56,776
2025-06-23	14.150	14.430	14.070	14.370	14.311	53,350
2025-06-20	14.630	14.630	14.260	14.500	14.441	20,380
2025-06-19	14.630	14.720	14.150	14.600	14.541	10,239
2025-06-18	14.650	14.890	14.400	14.580	14.521	14,190
2025-06-17	14.320	15.000	14.200	14.600	14.541	19,587
2025-06-16	14.250	14.470	13.740	14.370	14.311	55,797
2025-06-13	14.750	14.800	14.050	14.380	14.321	40,161
2025-06-12	14.900	14.930	14.600	14.790	14.730	23,100
2025-06-11	15.000	15.030	14.770	14.940	14.879	44,646
2025-06-10	14.850	15.100	14.660	14.910	14.849	94,005
2025-06-06	14.810	15.000	14.800	14.870	14.809	13,081
2025-06-05	15.000	15.020	14.880	14.970	14.909	38,516
2025-06-04	14.990	15.020	14.840	15.010	14.949	24,027
2025-06-03	14.980	15.020	14.870	15.000	14.939	29,974
2025-06-02	14.990	15.100	14.900	14.950	14.889	136,855
2025-05-30	14.990	15.000	14.690	14.750	14.690	28,538
2025-05-29	14.580	15.000	14.400	14.960	14.899	113,993
2025-05-28	14.360	14.700	14.360	14.370	14.311	90,600
2025-05-27	14.340	14.500	14.050	14.360	14.302	133,464
2025-05-26	14.200	14.450	13.900	14.350	14.292	127,712
2025-05-23	14.210	14.250	13.500	13.780	13.724	106,311
2025-05-22	13.500	14.055	13.500	14.010	13.953	80,780

← NewerPage 6 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.