Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.560 | 5.560 | 5.250 | 5.280 | 5.259 | 9,417 |
| 2024-11-22 | 5.810 | 5.940 | 5.510 | 5.510 | 5.488 | 11,714 |
| 2024-11-21 | 5.940 | 5.940 | 5.840 | 5.840 | 5.816 | 3,381 |
| 2024-11-20 | 5.860 | 5.930 | 5.860 | 5.920 | 5.896 | 6,433 |
| 2024-11-19 | 5.920 | 5.920 | 5.790 | 5.790 | 5.766 | 5,812 |
| 2024-11-18 | 5.950 | 5.950 | 5.730 | 5.940 | 5.916 | 1,053 |
| 2024-11-15 | 5.720 | 5.890 | 5.720 | 5.890 | 5.866 | 4,578 |
| 2024-11-14 | 5.790 | 5.790 | 5.700 | 5.700 | 5.677 | 212 |
| 2024-11-13 | 5.850 | 5.900 | 5.700 | 5.700 | 5.677 | 29,541 |
| 2024-11-12 | 5.840 | 5.850 | 5.830 | 5.850 | 5.826 | 6,213 |
| 2024-11-11 | 5.710 | 5.840 | 5.710 | 5.750 | 5.727 | 5,918 |
| 2024-11-08 | 5.670 | 5.795 | 5.670 | 5.710 | 5.687 | 12,478 |
| 2024-11-07 | 5.600 | 5.880 | 5.600 | 5.660 | 5.637 | 4,342 |
| 2024-11-06 | 5.560 | 5.600 | 5.560 | 5.600 | 5.577 | 1,036 |
| 2024-11-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.537 | 237 |
| 2024-11-04 | 5.600 | 5.600 | 5.560 | 5.560 | 5.537 | 778 |
| 2024-11-01 | 5.520 | 5.650 | 5.520 | 5.650 | 5.627 | 1,996 |
| 2024-10-31 | 5.600 | 5.600 | 5.530 | 5.530 | 5.508 | 873 |
| 2024-10-30 | 5.600 | 5.650 | 5.600 | 5.600 | 5.577 | 10,446 |
| 2024-10-29 | 5.570 | 5.570 | 5.530 | 5.530 | 5.508 | 4 |
| 2024-10-28 | 5.650 | 5.650 | 5.530 | 5.530 | 5.508 | 31 |
| 2024-10-25 | 5.505 | 5.650 | 5.505 | 5.650 | 5.627 | 744 |
| 2024-10-24 | 5.640 | 5.640 | 5.630 | 5.630 | 5.607 | 742 |
| 2024-10-23 | 5.740 | 5.740 | 5.530 | 5.640 | 5.617 | 5,562 |
| 2024-10-22 | 5.390 | 5.900 | 5.390 | 5.690 | 5.667 | 18,455 |
| 2024-10-21 | 5.290 | 5.600 | 5.290 | 5.390 | 5.368 | 76,878 |
| 2024-10-18 | 5.210 | 5.290 | 5.210 | 5.290 | 5.268 | 16,122 |
| 2024-10-17 | 5.060 | 5.260 | 5.060 | 5.260 | 5.239 | 12,999 |
| 2024-10-16 | 5.090 | 5.180 | 5.090 | 5.180 | 5.159 | 98 |
| 2024-10-15 | 5.100 | 5.200 | 5.100 | 5.180 | 5.159 | 10,238 |
| 2024-10-14 | 5.120 | 5.120 | 5.050 | 5.060 | 5.039 | 1,715 |
| 2024-10-11 | 5.130 | 5.130 | 5.030 | 5.030 | 5.010 | 2 |
| 2024-10-10 | 5.020 | 5.060 | 4.990 | 5.030 | 5.010 | 23,412 |
| 2024-10-09 | 5.020 | 5.085 | 5.020 | 5.020 | 5.000 | 50 |
| 2024-10-08 | 5.140 | 5.140 | 5.020 | 5.050 | 5.029 | 11,578 |
| 2024-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.129 | 1,680 |
| 2024-10-04 | 5.140 | 5.150 | 5.140 | 5.150 | 5.129 | 16,563 |
| 2024-10-03 | 5.100 | 5.140 | 5.080 | 5.140 | 5.119 | 8,156 |
| 2024-10-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.000 | 0 |
| 2024-10-01 | 5.050 | 5.090 | 5.005 | 5.020 | 5.000 | 35,031 |
| 2024-09-30 | 5.040 | 5.050 | 5.000 | 5.010 | 4.990 | 15,330 |
| 2024-09-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.950 | 0 |
| 2024-09-26 | 4.900 | 4.970 | 4.900 | 4.970 | 4.950 | 1,496 |
| 2024-09-25 | 4.860 | 4.860 | 4.860 | 4.860 | 4.840 | 0 |
| 2024-09-24 | 4.950 | 4.990 | 4.860 | 4.860 | 4.840 | 3,332 |
| 2024-09-23 | 5.020 | 5.020 | 4.950 | 4.950 | 4.930 | 3,526 |
| 2024-09-20 | 5.015 | 5.015 | 5.015 | 5.015 | 4.995 | 2,454 |
| 2024-09-19 | 4.950 | 5.040 | 4.950 | 4.950 | 4.930 | 732 |
| 2024-09-18 | 5.015 | 5.015 | 5.015 | 5.015 | 4.995 | 25 |
| 2024-09-17 | 5.000 | 5.000 | 4.950 | 4.950 | 4.930 | 2,813 |
| 2024-09-16 | 5.040 | 5.080 | 4.960 | 5.000 | 4.980 | 7,707 |
| 2024-09-13 | 5.040 | 5.080 | 4.950 | 5.080 | 5.059 | 5,051 |
| 2024-09-12 | 5.000 | 5.000 | 4.870 | 4.870 | 4.850 | 5,024 |
| 2024-09-11 | 4.850 | 5.000 | 4.850 | 5.000 | 4.980 | 8,667 |
| 2024-09-10 | 4.930 | 4.990 | 4.850 | 4.850 | 4.830 | 12,301 |
| 2024-09-09 | 4.820 | 4.980 | 4.820 | 4.980 | 4.960 | 3,606 |
| 2024-09-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.800 | 2,327 |
| 2024-09-05 | 4.900 | 4.970 | 4.810 | 4.810 | 4.790 | 10,363 |
| 2024-09-04 | 4.800 | 5.000 | 4.780 | 4.990 | 4.970 | 3,786 |
| 2024-09-03 | 4.670 | 5.000 | 4.670 | 5.000 | 4.980 | 90,304 |
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.