Energy One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.890	14.890	14.435	14.670	14.670	16,343
2026-10-15	14.890	14.890	14.330	14.660	14.660	21,357
2026-10-14	15.005	15.100	14.780	14.890	14.890	7,697
2026-10-13	15.520	15.520	14.970	15.110	15.110	93,088
2026-10-12	15.990	16.140	15.360	15.520	15.520	15,741
2026-10-09	15.990	16.000	15.200	15.750	15.750	119,672
2026-10-08	15.000	15.420	14.750	15.050	15.050	76,489
2026-10-07	15.180	15.400	14.960	15.400	15.400	27,049
2026-10-06	15.200	15.570	14.900	14.920	14.920	13,092
2026-10-05	15.800	15.980	15.300	15.300	15.300	10,778
2026-10-02	16.000	16.170	15.460	15.760	15.760	19,509
2026-10-01	15.500	15.830	15.250	15.700	15.700	28,537
2026-09-30	15.390	15.990	15.280	15.810	15.810	25,466
2026-09-29	14.750	15.390	14.750	15.390	15.390	9,197
2026-09-28	14.500	15.000	14.500	14.900	14.900	12,174
2026-09-25	14.010	15.000	14.010	14.930	14.930	23,429
2026-09-24	14.880	15.340	14.330	15.340	15.340	27,798
2026-09-23	15.200	15.200	14.520	14.780	14.780	17,823
2026-09-22	14.810	15.200	14.530	15.200	15.200	34,312
2026-09-21	14.850	15.210	14.760	14.810	14.810	18,850
2026-09-18	15.235	15.440	15.000	15.000	15.000	47,755
2026-09-17	15.000	15.480	14.830	15.480	15.480	30,695
2026-09-16	15.450	15.480	14.990	15.000	15.000	12,365
2026-09-15	14.975	15.450	14.940	15.370	15.370	32,134
2026-09-14	15.090	15.340	14.850	15.000	15.000	37,371
2026-09-11	15.060	15.180	14.740	15.030	15.030	11,099
2026-09-10	15.045	15.340	14.990	15.210	15.210	31,069
2026-09-09	15.390	15.460	15.050	15.050	15.050	31,010
2026-09-08	15.570	15.770	15.200	15.390	15.390	20,828
2026-09-07	15.570	15.830	15.390	15.460	15.460	11,566
2026-09-04	15.100	16.110	14.680	16.000	16.000	72,779
2026-09-03	15.610	15.780	15.340	15.720	15.720	24,561
2026-09-02	15.780	15.800	15.120	15.750	15.750	207,365
2026-09-01	16.210	16.220	15.250	15.780	15.780	61,578
2026-08-31	16.500	16.500	15.190	16.000	16.000	47,530
2026-08-28	16.900	16.900	16.090	16.500	16.500	69,030
2026-08-27	17.110	17.200	16.520	16.800	16.800	40,764
2026-08-26	17.220	17.220	16.910	17.150	17.150	88,056
2026-08-25	17.500	17.500	16.860	17.120	17.120	75,175
2026-08-24	17.155	17.580	16.670	17.540	17.540	64,415
2026-08-21	16.540	17.120	16.500	17.110	17.110	170,367
2026-08-20	16.380	17.050	16.300	16.540	16.540	101,566
2026-08-19	15.300	16.360	15.070	16.350	16.350	555,169
2026-08-18	14.540	15.120	13.820	15.120	15.120	116,905
2026-08-17	14.860	15.150	14.670	15.150	15.150	22,975
2026-08-14	15.200	15.200	14.650	14.860	14.860	214,426
2026-08-13	14.600	15.090	14.600	15.000	15.000	83,839
2026-08-12	14.310	14.570	14.310	14.370	14.370	127,723
2026-08-11	14.340	14.940	14.140	14.610	14.610	38,847
2026-08-10	14.290	14.290	13.870	14.180	14.180	21,991
2026-08-07	14.290	14.470	13.850	14.130	14.130	14,673
2026-08-06	14.510	14.730	14.300	14.450	14.450	22,107
2026-08-05	15.280	15.470	14.660	14.700	14.700	21,719
2026-08-04	14.500	15.490	14.500	15.090	15.090	30,480
2026-08-03	14.310	14.830	14.020	14.510	14.510	35,304
2026-07-31	13.630	14.640	13.490	14.300	14.300	108,266
2026-07-30	10.850	10.850	10.850	10.850	10.850	0
2026-07-29	10.300	10.930	10.300	10.850	10.850	25,099
2026-07-28	10.790	10.810	10.280	10.280	10.280	142,335
2026-07-27	10.700	10.950	10.400	10.790	10.790	70,441

Page 1 of 5 · 253 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.