Skip to main content
logo
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
17.40
-0.02 (-0.11%)
At close: Dec 4, 2025

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.4117.6717.1717.41--0.06%48,325
Dec 3, 202517.5017.5216.9617.4217.42-0.46%60,937
Dec 2, 202516.9017.9616.7517.5017.506.84%62,987
Dec 1, 202517.8018.1816.3416.3816.38-7.25%89,169
Nov 28, 202517.3217.6917.3217.6617.663.21%31,679
Nov 27, 202517.3517.5617.0217.1117.110.65%24,720
Nov 26, 202516.5317.1816.5317.0017.001.74%20,413
Nov 25, 202516.2617.3916.2616.7116.711.83%19,175
Nov 24, 202515.9016.5215.8616.4116.412.50%50,173
Nov 21, 202516.2516.4015.8616.0116.01-2.91%38,937
Nov 20, 202517.0017.0016.1816.4916.491.54%38,130
Nov 19, 202516.4016.5515.9316.2416.24-1.69%93,018
Nov 18, 202517.5017.8016.1216.5216.52-5.22%105,361
Nov 17, 202517.0517.5916.7817.4317.43-0.91%69,910
Nov 14, 202517.4617.7017.0517.5917.59-1.35%70,077
Nov 13, 202517.9018.2517.5017.8317.83-1.87%71,124
Nov 12, 202517.9718.3617.6718.1718.170.78%44,639
Nov 11, 202518.8218.8217.5518.0318.030.61%49,146
Nov 10, 202518.0318.5117.8217.9217.92-0.83%35,700
Nov 7, 202518.3518.9718.0718.0718.07-5.14%33,457
Nov 6, 202518.6519.4918.6219.0519.052.70%146,494
Nov 5, 202518.9919.0518.3018.5518.55-2.47%89,309
Nov 4, 202519.9919.9918.9319.0219.02-0.94%223,762
Nov 3, 202518.9019.5118.9019.2019.200.47%70,440
Oct 31, 202518.6219.1518.5019.1119.113.80%100,290
Oct 30, 202519.6819.6818.3518.4118.41-5.30%96,043
Oct 29, 202519.8220.1519.2819.4419.44-1.92%52,242
Oct 28, 202519.7319.9819.3919.8219.82-0.05%68,737
Oct 27, 202519.3720.0019.2519.8319.832.59%105,340
Oct 24, 202519.1519.3718.9419.3319.332.17%74,571
Oct 23, 202518.5519.3118.5518.9218.920.64%36,382
Oct 22, 202518.8818.9018.3518.8018.80-0.79%188,677
Oct 21, 202518.6319.0918.2718.9518.953.50%57,899
Oct 20, 202518.1018.4217.8018.3118.311.16%111,299
Oct 17, 202517.7818.1717.5618.1018.10-1.36%203,179
Oct 16, 202518.5118.8118.1618.3518.35-1.24%99,487
Oct 15, 202518.8919.4018.5218.5818.58-2.21%528,364
Oct 14, 202519.7019.7019.0019.0019.00-3.94%44,614
Oct 13, 202519.3619.8418.8819.7819.780.82%73,394
Oct 10, 202519.1020.1018.9919.6219.623.37%89,244
Oct 9, 202519.1020.1918.8218.9818.98-0.58%83,103
Oct 8, 202518.6019.1418.3219.0919.094.26%114,804
Oct 7, 202518.3418.5118.1818.3118.31-0.11%47,844
Oct 6, 202518.4718.4718.0018.3318.33-0.16%24,836
Oct 3, 202518.5018.6518.3418.3618.36-0.76%98,440
Oct 2, 202517.8118.5017.7718.5018.504.40%57,115
Oct 1, 202517.1017.8417.1017.7217.720.62%54,131
Sep 30, 202518.0018.1217.0917.6117.61-2.11%47,433
Sep 29, 202518.3818.5017.8517.9917.99-2.23%67,339
Sep 26, 202518.4718.4817.9118.4018.330.93%49,345