Skip to main content
logo
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
15.15
+1.04 (7.37%)
Feb 26, 2026, 1:45 PM AEST

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202614.7715.5014.4115.20-7.73%13,174
Feb 25, 202613.5014.7013.2814.1114.117.30%63,703
Feb 24, 202614.0814.0812.9013.1513.15-2.95%34,756
Feb 23, 202614.0014.0013.3413.5513.55-2.38%238,932
Feb 20, 202614.0014.0513.6213.8813.88-2.80%35,285
Feb 19, 202614.2514.4413.8714.2814.280.21%25,397
Feb 18, 202614.0014.3013.6714.2514.253.34%78,956
Feb 17, 202614.3314.3313.5313.7913.79-3.43%66,029
Feb 16, 202613.8514.3813.8414.2814.281.20%9,532
Feb 13, 202614.0814.4213.7114.1114.11-4.79%48,341
Feb 12, 202615.5715.5714.6014.8214.82-2.56%42,189
Feb 11, 202615.3515.6514.9015.2115.210.13%24,392
Feb 10, 202614.4015.3614.4015.1915.192.84%55,435
Feb 9, 202613.5014.7713.2114.7714.7713.01%476,128
Feb 6, 202614.1014.1012.9813.0713.07-8.54%276,121
Feb 5, 202615.2015.2013.8114.2914.29-7.87%175,940
Feb 4, 202616.5016.5015.5015.5115.51-6.90%72,443
Feb 3, 202617.1517.4416.5516.6616.66-2.06%33,174
Feb 2, 202616.6417.1516.4117.0117.012.16%144,149
Jan 30, 202616.1316.7016.0516.6516.651.65%48,147
Jan 29, 202616.8016.9316.0516.3816.38-0.55%57,865
Jan 28, 202617.0017.1516.3616.4716.47-4.41%60,746
Jan 27, 202617.0017.4816.8217.2317.232.87%34,414
Jan 23, 202617.1017.3516.7516.7516.75-2.05%15,280
Jan 22, 202617.0017.2516.5517.1017.100.59%23,163
Jan 21, 202616.7517.2415.9317.0017.000.06%134,618
Jan 20, 202616.6417.0116.1216.9916.990.89%190,099
Jan 19, 202617.2517.2916.4716.8416.84-3.33%76,450
Jan 16, 202617.0517.5916.9617.4217.422.17%21,671
Jan 15, 202616.9017.4916.7817.0517.05-1.16%31,468
Jan 14, 202617.1517.4916.6717.2517.251.35%43,257
Jan 13, 202616.7117.1816.7017.0217.020.12%43,677
Jan 12, 202616.6517.2016.6517.0017.00-34,824
Jan 9, 202616.5917.3516.5817.0017.003.09%27,655
Jan 8, 202616.4016.8716.3516.4916.49-0.90%34,231
Jan 7, 202616.7516.7816.3516.6416.64-0.66%38,658
Jan 6, 202616.8417.5916.6816.7516.75-0.53%67,026
Jan 5, 202617.5617.5716.3116.8416.84-1.92%34,454
Jan 2, 202617.3518.0516.8017.1717.17-1.04%14,169
Dec 31, 202517.1017.6916.5517.3517.351.05%33,374
Dec 30, 202516.7318.0816.7217.1717.172.51%9,342
Dec 29, 202517.0017.7816.5516.7516.75-1.87%100,780
Dec 24, 202517.6117.6117.0017.0717.07-1.84%4,180
Dec 23, 202518.1818.1817.3017.3917.39-0.63%30,069
Dec 22, 202517.0817.5016.8217.5017.502.46%24,266
Dec 19, 202516.5717.4016.5517.0817.081.12%11,297
Dec 18, 202516.7517.6116.5516.8916.89-26,866
Dec 17, 202517.2217.5416.7516.8916.89-1.80%15,990
Dec 16, 202517.6417.7217.1317.2017.20-1.94%11,268
Dec 15, 202517.9817.9816.8317.5417.54-0.23%54,402