Energy One Limited (ASX:EOL)
Australia · Delayed Price · Currency is AUD 18.40
+0.17 (0.93%)
Sep 26, 2025, 4:10 PM AEST
Energy One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.47 | 18.48 | 17.91 | 18.40 | 18.40 | 0.93% | 49,345 |
| Sep 25, 2025 | 17.90 | 18.48 | 17.90 | 18.23 | 18.23 | 1.00% | 73,107 |
| Sep 24, 2025 | 18.15 | 18.20 | 17.72 | 18.05 | 18.05 | -0.55% | 35,282 |
| Sep 23, 2025 | 18.20 | 18.30 | 18.08 | 18.15 | 18.15 | 0.11% | 378,549 |
| Sep 22, 2025 | 17.70 | 18.20 | 17.66 | 18.13 | 18.13 | 1.00% | 154,355 |
| Sep 19, 2025 | 16.84 | 18.00 | 16.73 | 17.95 | 17.95 | 6.47% | 114,274 |
| Sep 18, 2025 | 16.60 | 17.29 | 16.36 | 16.86 | 16.86 | 2.00% | 106,741 |
| Sep 17, 2025 | 16.49 | 16.85 | 16.22 | 16.53 | 16.53 | 0.49% | 72,984 |
| Sep 16, 2025 | 16.00 | 16.45 | 15.91 | 16.45 | 16.45 | 2.94% | 97,949 |
| Sep 15, 2025 | 16.10 | 16.10 | 15.80 | 15.98 | 15.98 | -0.44% | 119,018 |
| Sep 12, 2025 | 15.68 | 16.10 | 15.67 | 16.05 | 16.05 | 2.36% | 137,106 |
| Sep 11, 2025 | 15.71 | 15.71 | 15.30 | 15.68 | 15.68 | 1.03% | 83,089 |
| Sep 10, 2025 | 15.02 | 15.74 | 15.02 | 15.52 | 15.52 | 3.12% | 60,793 |
| Sep 9, 2025 | 15.19 | 15.19 | 14.87 | 15.05 | 15.05 | -0.92% | 98,702 |
| Sep 8, 2025 | 15.55 | 15.80 | 15.11 | 15.19 | 15.19 | -1.68% | 133,889 |
| Sep 5, 2025 | 15.00 | 15.61 | 14.95 | 15.45 | 15.45 | 3.55% | 128,227 |
| Sep 4, 2025 | 14.99 | 15.20 | 14.74 | 14.92 | 14.92 | 0.13% | 69,069 |
| Sep 3, 2025 | 14.35 | 15.20 | 14.35 | 14.90 | 14.90 | 5.00% | 257,696 |
| Sep 2, 2025 | 14.14 | 14.27 | 13.89 | 14.19 | 14.19 | 0.28% | 16,978 |
| Sep 1, 2025 | 13.98 | 14.22 | 13.78 | 14.15 | 14.15 | 0.07% | 33,451 |
| Aug 29, 2025 | 14.53 | 14.53 | 14.02 | 14.14 | 14.14 | -0.21% | 19,258 |
| Aug 28, 2025 | 13.71 | 14.30 | 13.71 | 14.17 | 14.17 | -0.21% | 18,425 |
| Aug 27, 2025 | 14.25 | 14.45 | 13.72 | 14.20 | 14.20 | -0.77% | 125,023 |
| Aug 26, 2025 | 14.33 | 14.33 | 14.13 | 14.31 | 14.31 | -0.90% | 12,317 |
| Aug 25, 2025 | 14.50 | 14.55 | 14.09 | 14.44 | 14.44 | 2.41% | 2,047,660 |
| Aug 22, 2025 | 14.21 | 14.67 | 13.91 | 14.10 | 14.10 | -2.02% | 41,119 |
| Aug 21, 2025 | 14.88 | 15.04 | 14.39 | 14.39 | 14.39 | -3.42% | 35,920 |
| Aug 20, 2025 | 14.48 | 15.18 | 14.48 | 14.90 | 14.90 | 6.89% | 71,973 |
| Aug 19, 2025 | 13.95 | 14.04 | 13.55 | 13.94 | 13.94 | -0.07% | 50,945 |
| Aug 18, 2025 | 14.22 | 14.27 | 13.51 | 13.95 | 13.95 | -1.76% | 63,319 |
| Aug 15, 2025 | 13.83 | 14.44 | 13.78 | 14.20 | 14.20 | 1.43% | 48,389 |
| Aug 14, 2025 | 13.75 | 14.08 | 13.55 | 14.00 | 14.00 | 1.74% | 29,974 |
| Aug 13, 2025 | 13.37 | 13.86 | 13.29 | 13.76 | 13.76 | 1.78% | 19,787 |
| Aug 12, 2025 | 12.99 | 13.65 | 12.96 | 13.52 | 13.52 | 3.52% | 31,244 |
| Aug 11, 2025 | 12.98 | 13.13 | 12.87 | 13.06 | 13.06 | 0.08% | 18,233 |
| Aug 8, 2025 | 13.11 | 13.11 | 12.98 | 13.05 | 13.05 | -0.38% | 16,059 |
| Aug 7, 2025 | 13.32 | 13.33 | 12.99 | 13.10 | 13.10 | -0.76% | 8,880 |
| Aug 6, 2025 | 12.78 | 13.34 | 12.78 | 13.20 | 13.20 | 3.61% | 12,447 |
| Aug 5, 2025 | 13.00 | 13.05 | 12.74 | 12.74 | 12.74 | -2.75% | 27,152 |
| Aug 4, 2025 | 12.72 | 13.10 | 12.61 | 13.10 | 13.10 | -1.13% | 13,105 |
| Aug 1, 2025 | 13.20 | 13.25 | 12.91 | 13.25 | 13.25 | 0.38% | 11,357 |
| Jul 31, 2025 | 13.20 | 13.33 | 13.11 | 13.20 | 13.20 | -1.05% | 13,977 |
| Jul 30, 2025 | 13.36 | 13.42 | 13.26 | 13.34 | 13.34 | -0.15% | 23,306 |
| Jul 29, 2025 | 13.16 | 13.45 | 13.16 | 13.36 | 13.36 | 2.14% | 14,357 |
| Jul 28, 2025 | 12.98 | 13.37 | 12.68 | 13.08 | 13.08 | 0.69% | 42,692 |
| Jul 25, 2025 | 13.00 | 13.07 | 12.93 | 12.99 | 12.99 | -0.08% | 11,194 |
| Jul 24, 2025 | 13.04 | 13.17 | 12.90 | 13.00 | 13.00 | -0.31% | 11,037 |
| Jul 23, 2025 | 12.61 | 13.10 | 12.44 | 13.04 | 13.04 | 1.48% | 27,067 |
| Jul 22, 2025 | 12.65 | 13.15 | 12.65 | 12.85 | 12.85 | 0.39% | 97,919 |
| Jul 21, 2025 | 12.61 | 12.86 | 12.55 | 12.80 | 12.80 | -1.77% | 55,332 |