Energy One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 17.970 | 18.360 | 17.670 | 18.170 | 18.170 | 44,639 |
| 2025-11-11 | 18.820 | 18.820 | 17.550 | 18.030 | 18.030 | 49,146 |
| 2025-11-10 | 18.130 | 18.510 | 17.820 | 17.920 | 17.920 | 35,700 |
| 2025-11-07 | 18.350 | 18.970 | 18.070 | 18.070 | 18.070 | 33,457 |
| 2025-11-06 | 18.650 | 19.490 | 18.620 | 19.050 | 19.050 | 146,494 |
| 2025-11-05 | 18.990 | 19.050 | 18.300 | 18.550 | 18.550 | 89,309 |
| 2025-11-04 | 19.990 | 19.990 | 18.930 | 19.020 | 19.020 | 223,762 |
| 2025-11-03 | 18.900 | 19.510 | 18.900 | 19.200 | 19.200 | 70,440 |
| 2025-10-31 | 18.620 | 19.150 | 18.500 | 19.110 | 19.110 | 100,290 |
| 2025-10-30 | 19.680 | 19.680 | 18.350 | 18.410 | 18.410 | 96,043 |
| 2025-10-29 | 19.820 | 20.150 | 19.280 | 19.440 | 19.440 | 52,242 |
| 2025-10-28 | 19.730 | 19.980 | 19.390 | 19.820 | 19.820 | 68,737 |
| 2025-10-27 | 19.370 | 20.000 | 19.250 | 19.830 | 19.830 | 105,340 |
| 2025-10-24 | 19.145 | 19.370 | 18.935 | 19.330 | 19.330 | 74,571 |
← NewerPage 5 of 5 · 254 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.