Skip to main content
logo
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
17.07
-0.32 (-1.84%)
At close: Dec 24, 2025

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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