Skip to main content
logo
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
14.29
-1.22 (-7.87%)
Feb 5, 2026, 4:10 PM AEST

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202615.2015.2013.8413.87--10.57%84,511
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
Dec 12, 202517.0417.8017.0417.5817.58-0.28%31,949
Dec 11, 202517.7017.9017.4617.6317.63-0.56%27,306
Dec 10, 202517.9018.0117.5517.7317.73-0.06%19,998
Dec 9, 202517.8718.1717.3317.7417.74-1.88%75,590
Dec 8, 202517.4618.4817.1018.0818.081.35%58,246
Dec 5, 202517.5818.0617.5317.8417.842.53%50,014
Dec 4, 202517.4117.6717.1717.4017.40-0.11%62,393
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%415,208
Nov 28, 202517.3217.6917.3217.6617.663.21%32,027
Nov 27, 202517.3517.5617.0217.1117.110.65%339,456
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