Energy One Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.020	14.020	13.490	13.800	13.800	46,454
2026-10-22	14.200	14.890	13.940	14.000	14.000	23,421
2026-10-21	14.495	14.770	14.110	14.270	14.270	8,667
2026-10-20	14.590	14.700	14.100	14.700	14.700	44,541
2026-10-19	14.500	14.670	14.490	14.640	14.640	1,315
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.