Energy One Limited (ASX:EOL)
Australia · Delayed Price · Currency is AUD 18.10
-0.25 (-1.36%)
Oct 17, 2025, 4:10 PM AEST
Energy One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.78 | 18.17 | 17.56 | 18.10 | 18.10 | -1.36% | 203,179 |
| Oct 16, 2025 | 18.51 | 18.81 | 18.16 | 18.35 | 18.35 | -1.24% | 99,487 |
| Oct 15, 2025 | 18.89 | 19.40 | 18.52 | 18.58 | 18.58 | -2.21% | 528,364 |
| Oct 14, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.94% | 44,614 |
| Oct 13, 2025 | 19.36 | 19.84 | 18.88 | 19.78 | 19.78 | 0.82% | 73,394 |
| Oct 10, 2025 | 19.10 | 20.10 | 18.99 | 19.62 | 19.62 | 3.37% | 89,244 |
| Oct 9, 2025 | 19.10 | 20.19 | 18.82 | 18.98 | 18.98 | -0.58% | 83,103 |
| Oct 8, 2025 | 18.60 | 19.14 | 18.32 | 19.09 | 19.09 | 4.26% | 114,804 |
| Oct 7, 2025 | 18.34 | 18.51 | 18.18 | 18.31 | 18.31 | -0.11% | 47,844 |
| Oct 6, 2025 | 18.47 | 18.47 | 18.00 | 18.33 | 18.33 | -0.22% | 24,836 |
| Oct 5, 2025 | 18.47 | 18.47 | 18.37 | 18.37 | 18.37 | 0.05% | 12 |
| Oct 3, 2025 | 18.50 | 18.65 | 18.34 | 18.36 | 18.36 | -0.76% | 98,440 |
| Oct 2, 2025 | 17.81 | 18.50 | 17.77 | 18.50 | 18.50 | 4.40% | 57,115 |
| Oct 1, 2025 | 17.10 | 17.84 | 17.10 | 17.72 | 17.72 | 0.62% | 54,131 |
| Sep 30, 2025 | 18.00 | 18.12 | 17.09 | 17.61 | 17.61 | -2.11% | 47,433 |
| Sep 29, 2025 | 18.38 | 18.50 | 17.85 | 17.99 | 17.99 | -2.23% | 67,339 |
| Sep 26, 2025 | 18.47 | 18.48 | 17.91 | 18.40 | 18.32 | 0.93% | 49,345 |
| Sep 25, 2025 | 17.90 | 18.48 | 17.90 | 18.23 | 18.16 | 1.00% | 73,107 |
| Sep 24, 2025 | 18.15 | 18.20 | 17.72 | 18.05 | 17.98 | -0.55% | 35,282 |
| Sep 23, 2025 | 18.20 | 18.30 | 18.08 | 18.15 | 18.08 | 0.11% | 378,549 |
| Sep 22, 2025 | 17.70 | 18.20 | 17.66 | 18.13 | 18.06 | 1.00% | 154,355 |
| Sep 19, 2025 | 16.84 | 18.00 | 16.73 | 17.95 | 17.88 | 6.47% | 114,274 |
| Sep 18, 2025 | 16.60 | 17.29 | 16.36 | 16.86 | 16.79 | 2.00% | 106,741 |
| Sep 17, 2025 | 16.49 | 16.85 | 16.22 | 16.53 | 16.46 | 0.49% | 72,984 |
| Sep 16, 2025 | 16.00 | 16.45 | 15.91 | 16.45 | 16.38 | 2.94% | 97,949 |
| Sep 15, 2025 | 16.10 | 16.10 | 15.80 | 15.98 | 15.91 | -0.44% | 119,018 |
| Sep 12, 2025 | 15.68 | 16.10 | 15.67 | 16.05 | 15.98 | 2.36% | 137,106 |
| Sep 11, 2025 | 15.71 | 15.71 | 15.30 | 15.68 | 15.62 | 1.03% | 83,089 |
| Sep 10, 2025 | 15.02 | 15.74 | 15.02 | 15.52 | 15.46 | 3.12% | 60,793 |
| Sep 9, 2025 | 15.19 | 15.19 | 14.87 | 15.05 | 14.99 | -0.92% | 98,702 |
| Sep 8, 2025 | 15.55 | 15.80 | 15.11 | 15.19 | 15.13 | -1.68% | 133,889 |
| Sep 5, 2025 | 15.00 | 15.61 | 14.95 | 15.45 | 15.39 | 3.55% | 128,227 |
| Sep 4, 2025 | 14.99 | 15.20 | 14.74 | 14.92 | 14.86 | 0.13% | 69,069 |
| Sep 3, 2025 | 14.35 | 15.20 | 14.35 | 14.90 | 14.84 | 5.00% | 257,696 |
| Sep 2, 2025 | 14.14 | 14.27 | 13.89 | 14.19 | 14.14 | 0.28% | 16,978 |
| Sep 1, 2025 | 13.98 | 14.22 | 13.78 | 14.15 | 14.10 | 0.07% | 33,451 |
| Aug 29, 2025 | 14.53 | 14.53 | 14.02 | 14.14 | 14.09 | -0.21% | 19,258 |
| Aug 28, 2025 | 13.71 | 14.30 | 13.71 | 14.17 | 14.12 | -0.21% | 18,425 |
| Aug 27, 2025 | 14.25 | 14.45 | 13.72 | 14.20 | 14.15 | -0.77% | 125,023 |
| Aug 26, 2025 | 14.33 | 14.33 | 14.13 | 14.31 | 14.26 | -0.90% | 12,317 |
| Aug 25, 2025 | 14.50 | 14.55 | 14.09 | 14.44 | 14.39 | 2.41% | 2,047,660 |
| Aug 22, 2025 | 14.21 | 14.67 | 13.91 | 14.10 | 14.05 | -2.02% | 41,119 |
| Aug 21, 2025 | 14.88 | 15.04 | 14.39 | 14.39 | 14.34 | -3.42% | 35,920 |
| Aug 20, 2025 | 14.48 | 15.18 | 14.48 | 14.90 | 14.84 | 6.89% | 71,973 |
| Aug 19, 2025 | 13.95 | 14.04 | 13.55 | 13.94 | 13.89 | -0.07% | 50,945 |
| Aug 18, 2025 | 14.22 | 14.27 | 13.51 | 13.95 | 13.90 | -1.76% | 63,319 |
| Aug 15, 2025 | 13.83 | 14.44 | 13.78 | 14.20 | 14.15 | 1.43% | 48,389 |
| Aug 14, 2025 | 13.75 | 14.08 | 13.55 | 14.00 | 13.95 | 1.74% | 29,974 |
| Aug 13, 2025 | 13.37 | 13.86 | 13.29 | 13.76 | 13.71 | 1.78% | 19,787 |
| Aug 12, 2025 | 12.99 | 13.65 | 12.96 | 13.52 | 13.47 | 3.52% | 31,244 |