Skip to main content
logo
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
13.46
-0.14 (-1.03%)
Mar 18, 2026, 4:10 PM AEST

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202613.4613.8213.4413.6013.601.95%18,973
Mar 16, 202613.9913.9913.1613.3413.34-2.49%22,738
Mar 13, 202613.8013.8013.1013.6813.682.24%38,180
Mar 12, 202614.0214.4313.3513.3813.38-6.63%17,638
Mar 11, 202614.8914.8914.0714.3314.33-1.17%33,556
Mar 10, 202613.9014.6513.9014.5014.502.26%33,269
Mar 9, 202614.3514.3513.5514.1814.18-1.94%34,934
Mar 6, 202614.3514.9514.3514.4614.460.70%24,515
Mar 5, 202614.5714.8814.3614.3614.36-0.42%10,172
Mar 4, 202614.8715.5014.1214.4214.42-3.87%40,480
Mar 3, 202615.2615.8014.8515.0015.00-1.64%60,268
Mar 2, 202615.3815.4114.6915.2515.25-1.23%54,705
Feb 27, 202615.3015.7814.9415.4415.440.19%69,930
Feb 26, 202614.7715.9914.4115.4115.419.21%37,246
Feb 25, 202613.5014.7013.2814.1114.117.30%63,703
Feb 24, 202614.0814.0812.9013.1513.15-2.95%34,756
Feb 23, 202614.0014.0013.3413.5513.55-2.38%238,932
Feb 20, 202614.0014.0513.6213.8813.88-2.80%35,285
Feb 19, 202614.2514.4413.8714.2814.280.21%25,397
Feb 18, 202614.0014.3013.6714.2514.253.34%78,956
Feb 17, 202614.3314.3313.5313.7913.79-3.43%66,029
Feb 16, 202613.8514.3813.8414.2814.281.20%9,532
Feb 13, 202614.0814.4213.7114.1114.11-4.79%48,341
Feb 12, 202615.5715.5714.6014.8214.82-2.56%42,189
Feb 11, 202615.3515.6514.9015.2115.210.13%24,392
Feb 10, 202614.4015.3614.4015.1915.192.84%55,435
Feb 9, 202613.5014.7713.2114.7714.7713.01%476,128
Feb 6, 202614.1014.1012.9813.0713.07-8.54%276,121
Feb 5, 202615.2015.2013.8114.2914.29-7.87%175,940
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