Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
14.92
+0.02 (0.13%)
Sep 4, 2025, 4:10 PM AEST

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202514.9915.2014.7414.9214.920.13%69,069
Sep 3, 202514.3515.2014.3514.9014.905.00%257,696
Sep 2, 202514.1414.2713.8914.1914.190.28%16,978
Sep 1, 202513.9814.2213.7814.1514.150.07%33,451
Aug 29, 202514.5314.5314.0214.1414.14-0.21%19,258
Aug 28, 202513.7114.3013.7114.1714.17-0.21%18,425
Aug 27, 202514.2514.4513.7214.2014.20-0.77%125,023
Aug 26, 202514.3314.3314.1314.3114.31-0.90%12,317
Aug 25, 202514.5014.5514.0914.4414.442.41%2,047,660
Aug 22, 202514.2114.6713.9114.1014.10-2.02%41,119
Aug 21, 202514.8815.0414.3914.3914.39-3.42%35,920
Aug 20, 202514.4815.1814.4814.9014.906.89%71,973
Aug 19, 202513.9514.0413.5513.9413.94-0.07%50,945
Aug 18, 202514.2214.2713.5113.9513.95-1.76%63,319
Aug 15, 202513.8314.4413.7814.2014.201.43%48,389
Aug 14, 202513.7514.0813.5514.0014.001.74%29,974
Aug 13, 202513.3713.8613.2913.7613.761.78%19,787
Aug 12, 202512.9913.6512.9613.5213.523.52%31,244
Aug 11, 202512.9813.1312.8713.0613.060.08%18,233
Aug 8, 202513.1113.1112.9813.0513.05-0.38%16,059
Aug 7, 202513.3213.3312.9913.1013.10-0.76%8,880
Aug 6, 202512.7813.3412.7813.2013.203.61%12,447
Aug 5, 202513.0013.0512.7412.7412.74-2.75%27,152
Aug 4, 202512.7213.1012.6113.1013.10-1.13%13,105
Aug 1, 202513.2013.2512.9113.2513.250.38%11,357
Jul 31, 202513.2013.3313.1113.2013.20-1.05%13,977
Jul 30, 202513.3613.4213.2613.3413.34-0.15%23,306
Jul 29, 202513.1613.4513.1613.3613.362.14%14,357
Jul 28, 202512.9813.3712.6813.0813.080.69%42,692
Jul 25, 202513.0013.0712.9312.9912.99-0.08%11,194
Jul 24, 202513.0413.1712.9013.0013.00-0.31%11,037
Jul 23, 202512.6113.1012.4413.0413.041.48%27,067
Jul 22, 202512.6513.1512.6512.8512.850.39%97,919
Jul 21, 202512.6112.8612.5512.8012.80-1.77%55,332
Jul 18, 202512.2013.0512.2013.0313.034.49%46,912
Jul 17, 202512.2412.8412.0012.4712.47-0.87%181,536
Jul 16, 202511.6812.9311.5312.5812.581.86%107,875
Jul 15, 202512.6113.1912.3512.3512.35-4.56%46,924
Jul 14, 202512.9513.2512.7012.9412.94-3.07%59,902
Jul 11, 202513.3613.6513.1213.3513.35-0.07%22,090
Jul 10, 202513.7313.8513.3413.3613.36-2.41%11,239
Jul 9, 202514.0014.0013.6013.6913.69-2.56%29,112
Jul 8, 202513.5514.0513.1114.0514.053.31%33,265
Jul 7, 202513.9714.1413.6013.6013.60-2.93%31,263
Jul 4, 202514.2714.3513.8214.0114.01-1.89%43,076
Jul 3, 202513.8314.4313.8314.2814.282.51%13,926
Jul 2, 202514.4214.4413.6113.9313.93-3.40%72,975
Jul 1, 202514.9414.9914.4214.4214.42-3.48%57,105
Jun 30, 202515.0015.0014.8714.9414.94-0.40%38,310
Jun 27, 202514.9915.0014.8115.0015.00-35,856