Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.200	13.570	12.900	13.480	13.425	38,654
2025-05-20	13.900	14.040	12.900	13.280	13.226	85,019
2025-05-19	13.950	14.400	13.670	13.910	13.853	64,438
2025-05-16	13.720	13.850	13.530	13.800	13.744	20,809
2025-05-15	13.650	14.000	13.550	13.720	13.664	37,276
2025-05-14	13.510	13.700	13.510	13.630	13.574	56,513
2025-05-13	13.480	13.600	13.400	13.500	13.445	39,460
2025-05-12	13.200	13.420	13.150	13.400	13.345	86,105
2025-05-09	13.000	13.200	12.990	13.200	13.146	54,054
2025-05-08	12.900	13.000	12.800	13.000	12.947	72,046
2025-05-07	12.750	12.850	12.640	12.850	12.798	24,461
2025-05-06	12.780	12.800	12.650	12.750	12.698	22,061
2025-05-05	12.730	12.800	12.450	12.750	12.698	56,877
2025-05-02	12.570	12.800	12.310	12.310	12.260	14,963
2025-05-01	12.750	12.750	12.580	12.650	12.598	27,671
2025-04-30	12.700	12.700	12.240	12.550	12.499	16,466
2025-04-29	12.800	12.800	12.630	12.690	12.638	61,353
2025-04-28	12.000	13.090	12.000	12.700	12.648	105,500
2025-04-24	11.710	11.900	11.690	11.890	11.842	7,240
2025-04-23	11.800	11.850	11.600	11.710	11.662	23,625
2025-04-22	11.500	11.900	11.360	11.790	11.742	69,792
2025-04-17	11.160	11.450	11.150	11.320	11.274	12,801
2025-04-16	11.190	11.380	11.160	11.160	11.115	23,374
2025-04-15	11.100	11.190	11.000	11.190	11.144	17,355
2025-04-14	10.950	11.180	10.900	11.050	11.005	38,340
2025-04-11	10.950	10.950	10.690	10.900	10.856	1,386
2025-04-10	10.490	11.200	10.490	11.200	11.154	28,052
2025-04-09	10.150	10.510	10.150	10.250	10.208	7,140
2025-04-08	10.150	10.660	10.140	10.320	10.278	16,673
2025-04-07	10.040	10.160	9.580	10.150	10.109	63,566
2025-04-04	11.090	11.090	10.770	10.780	10.736	6,229
2025-04-03	11.210	11.210	11.000	11.000	10.955	19,394
2025-04-02	10.860	11.240	10.750	11.210	11.164	24,907
2025-04-01	11.040	11.140	10.500	10.750	10.706	27,911
2025-03-31	11.000	11.175	11.000	11.040	10.995	40,195
2025-03-28	10.840	11.380	10.800	10.950	10.905	48,316
2025-03-27	10.710	11.000	10.710	10.990	10.945	6,866
2025-03-26	10.400	10.700	10.350	10.400	10.358	8,138
2025-03-25	10.370	10.590	10.370	10.470	10.427	1,251
2025-03-24	10.380	10.700	10.280	10.400	10.358	8,218
2025-03-21	10.530	10.570	10.330	10.430	10.388	5,994
2025-03-20	10.190	10.890	10.190	10.520	10.477	3,819
2025-03-19	10.350	10.450	10.030	10.200	10.158	964
2025-03-18	10.650	10.650	10.190	10.220	10.178	17,194
2025-03-17	10.120	10.500	10.010	10.230	10.188	25,867
2025-03-14	9.900	10.120	9.880	9.890	9.850	863
2025-03-13	9.910	10.200	9.880	10.160	10.119	1,179
2025-03-12	10.105	10.200	9.840	10.000	9.959	10,622
2025-03-11	10.710	10.710	10.060	10.200	10.158	40,731
2025-03-10	10.400	10.500	10.200	10.300	10.258	5,665
2025-03-07	10.370	10.510	10.040	10.040	9.999	3,213
2025-03-06	10.400	10.580	10.000	10.020	9.979	34,724
2025-03-05	9.700	10.190	9.700	10.120	10.079	29,129
2025-03-04	9.980	10.230	9.510	9.510	9.471	9,106
2025-03-03	10.320	10.420	9.980	9.980	9.939	12,399
2025-02-28	10.310	10.310	10.030	10.290	10.248	14,778
2025-02-27	10.600	11.090	10.210	10.510	10.467	473,867
2025-02-26	10.550	11.000	10.550	10.940	10.895	30,294
2025-02-25	9.780	11.000	9.780	11.000	10.955	309,163
2025-02-24	9.450	9.580	9.100	9.430	9.392	19,763

← NewerPage 7 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.