Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.520 | 10.000 | 7.520 | 9.350 | 9.312 | 198,290 |
| 2025-02-20 | 7.200 | 7.380 | 7.200 | 7.210 | 7.181 | 110,779 |
| 2025-02-19 | 7.100 | 7.100 | 6.930 | 7.080 | 7.051 | 2,908 |
| 2025-02-18 | 7.110 | 7.160 | 7.010 | 7.010 | 6.981 | 13,145 |
| 2025-02-17 | 7.100 | 7.150 | 7.100 | 7.100 | 7.071 | 6,014 |
| 2025-02-14 | 6.920 | 7.140 | 6.920 | 7.100 | 7.071 | 3,437 |
| 2025-02-13 | 7.000 | 7.140 | 7.000 | 7.140 | 7.111 | 4,729 |
| 2025-02-12 | 7.090 | 7.120 | 7.090 | 7.120 | 7.091 | 1,453 |
| 2025-02-11 | 7.000 | 7.170 | 6.995 | 7.100 | 7.071 | 7,351 |
| 2025-02-10 | 7.035 | 7.120 | 7.035 | 7.120 | 7.091 | 9,234 |
| 2025-02-07 | 7.000 | 7.100 | 6.990 | 7.100 | 7.071 | 2,640 |
| 2025-02-06 | 6.980 | 6.980 | 6.940 | 6.980 | 6.952 | 229,160 |
| 2025-02-05 | 7.070 | 7.100 | 6.840 | 6.980 | 6.952 | 4,472 |
| 2025-02-04 | 7.020 | 7.100 | 7.020 | 7.100 | 7.071 | 362 |
| 2025-02-03 | 7.130 | 7.130 | 6.760 | 6.980 | 6.952 | 3,471 |
| 2025-01-31 | 6.880 | 7.100 | 6.880 | 7.100 | 7.071 | 234 |
| 2025-01-30 | 7.150 | 7.150 | 6.920 | 6.920 | 6.892 | 1,894 |
| 2025-01-29 | 7.060 | 7.150 | 7.050 | 7.150 | 7.121 | 10,789 |
| 2025-01-28 | 7.000 | 7.050 | 6.900 | 7.040 | 7.011 | 6,593 |
| 2025-01-24 | 7.000 | 7.050 | 6.950 | 6.950 | 6.922 | 3,811 |
| 2025-01-23 | 7.020 | 7.065 | 7.020 | 7.060 | 7.031 | 3,244 |
| 2025-01-22 | 7.000 | 7.125 | 7.000 | 7.030 | 7.001 | 8,324 |
| 2025-01-21 | 7.190 | 7.240 | 6.960 | 7.240 | 7.211 | 19,648 |
| 2025-01-20 | 6.890 | 7.170 | 6.800 | 6.920 | 6.892 | 51,027 |
| 2025-01-17 | 6.680 | 6.890 | 6.510 | 6.890 | 6.862 | 2,023 |
| 2025-01-16 | 6.970 | 6.970 | 6.655 | 6.680 | 6.653 | 2,952 |
| 2025-01-15 | 7.000 | 7.030 | 6.890 | 6.890 | 6.862 | 2,533 |
| 2025-01-14 | 7.180 | 7.180 | 7.000 | 7.000 | 6.972 | 58,829 |
| 2025-01-13 | 7.050 | 7.150 | 7.050 | 7.125 | 7.096 | 40,987 |
| 2025-01-10 | 7.240 | 7.250 | 7.040 | 7.190 | 7.161 | 5,506 |
| 2025-01-09 | 7.180 | 7.190 | 6.990 | 6.990 | 6.962 | 6,534 |
| 2025-01-08 | 6.920 | 7.160 | 6.920 | 7.100 | 7.071 | 12,899 |
| 2025-01-07 | 6.900 | 6.910 | 6.780 | 6.910 | 6.882 | 10,277 |
| 2025-01-06 | 6.900 | 6.900 | 6.260 | 6.900 | 6.872 | 18,651 |
| 2025-01-03 | 6.620 | 6.800 | 6.620 | 6.800 | 6.772 | 1,143 |
| 2025-01-02 | 6.630 | 6.630 | 6.605 | 6.605 | 6.578 | 1,128 |
| 2024-12-31 | 6.630 | 6.630 | 6.630 | 6.630 | 6.603 | 1 |
| 2024-12-30 | 6.860 | 6.900 | 6.660 | 6.660 | 6.633 | 839 |
| 2024-12-27 | 6.840 | 6.850 | 6.840 | 6.850 | 6.822 | 2,731 |
| 2024-12-24 | 6.840 | 6.840 | 6.840 | 6.840 | 6.812 | 1 |
| 2024-12-23 | 6.500 | 6.840 | 6.470 | 6.840 | 6.812 | 11,162 |
| 2024-12-20 | 6.460 | 6.640 | 6.450 | 6.450 | 6.424 | 12,407 |
| 2024-12-19 | 6.780 | 6.900 | 6.520 | 6.520 | 6.493 | 10,345 |
| 2024-12-18 | 6.860 | 6.860 | 6.510 | 6.520 | 6.493 | 6,088 |
| 2024-12-17 | 6.460 | 6.860 | 6.460 | 6.740 | 6.713 | 18,682 |
| 2024-12-16 | 6.340 | 6.500 | 6.340 | 6.490 | 6.464 | 12,566 |
| 2024-12-13 | 6.380 | 6.400 | 6.300 | 6.300 | 6.274 | 9,553 |
| 2024-12-12 | 6.300 | 6.300 | 6.050 | 6.300 | 6.274 | 10,706 |
| 2024-12-11 | 6.150 | 6.250 | 6.110 | 6.250 | 6.225 | 5,494 |
| 2024-12-10 | 5.990 | 6.100 | 5.990 | 6.050 | 6.025 | 18,710 |
| 2024-12-09 | 5.850 | 5.990 | 5.850 | 5.990 | 5.966 | 100,919 |
| 2024-12-06 | 5.740 | 5.975 | 5.740 | 5.850 | 5.826 | 25,418 |
| 2024-12-05 | 5.390 | 5.750 | 5.390 | 5.750 | 5.727 | 8,871 |
| 2024-12-04 | 5.300 | 5.400 | 5.300 | 5.400 | 5.378 | 357 |
| 2024-12-03 | 5.300 | 5.305 | 5.250 | 5.300 | 5.278 | 2,429 |
| 2024-12-02 | 5.430 | 5.430 | 5.390 | 5.390 | 5.368 | 18 |
| 2024-11-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.378 | 608 |
| 2024-11-28 | 5.345 | 5.345 | 5.250 | 5.250 | 5.229 | 10,064 |
| 2024-11-27 | 5.280 | 5.280 | 5.110 | 5.110 | 5.089 | 1,371 |
| 2024-11-26 | 5.320 | 5.360 | 5.240 | 5.240 | 5.219 | 4,306 |
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.