Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.130 | 14.330 | 14.060 | 14.250 | 14.250 | 28,039 |
| 2026-05-06 | 14.100 | 14.200 | 13.810 | 14.200 | 14.200 | 39,525 |
| 2026-05-05 | 14.210 | 14.300 | 14.000 | 14.210 | 14.210 | 13,212 |
| 2026-05-04 | 14.550 | 14.550 | 14.280 | 14.280 | 14.280 | 58,197 |
| 2026-05-01 | 14.500 | 14.700 | 14.330 | 14.430 | 14.430 | 44,782 |
| 2026-04-30 | 14.050 | 14.500 | 13.980 | 14.500 | 14.500 | 23,539 |
| 2026-04-29 | 14.090 | 14.150 | 13.680 | 14.050 | 14.050 | 112,499 |
| 2026-04-28 | 14.340 | 14.340 | 13.940 | 14.040 | 14.040 | 4,860 |
| 2026-04-27 | 14.310 | 14.320 | 13.940 | 14.320 | 14.320 | 19,229 |
| 2026-04-24 | 14.000 | 14.530 | 13.930 | 14.240 | 14.240 | 7,636 |
← NewerPage 3 of 3 · 130 trading days
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.