Energy One Limited (ASX:EOL)
Australia · Delayed Price · Currency is AUD 15.00
-0.48 (-3.10%)
Sep 18, 2026, 4:10 PM AEST
Energy One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.24 | 15.44 | 15.00 | 15.00 | - | -3.10% | 46,872 |
| Sep 17, 2026 | 15.00 | 15.48 | 14.83 | 15.48 | 15.48 | 3.20% | 30,695 |
| Sep 16, 2026 | 15.45 | 15.48 | 14.99 | 15.00 | 15.00 | -2.41% | 12,365 |
| Sep 15, 2026 | 14.98 | 15.45 | 14.94 | 15.37 | 15.37 | 2.47% | 19,495 |
| Sep 14, 2026 | 15.09 | 15.34 | 14.85 | 15.00 | 15.00 | -0.20% | 37,371 |
| Sep 11, 2026 | 15.06 | 15.18 | 14.74 | 15.03 | 15.03 | -1.18% | 11,099 |
| Sep 10, 2026 | 15.05 | 15.34 | 14.99 | 15.21 | 15.21 | 1.06% | 30,871 |
| Sep 9, 2026 | 15.39 | 15.46 | 15.05 | 15.05 | 15.05 | -2.21% | 31,010 |
| Sep 8, 2026 | 15.57 | 15.77 | 15.20 | 15.39 | 15.39 | -0.45% | 20,828 |
| Sep 7, 2026 | 15.57 | 15.83 | 15.39 | 15.46 | 15.46 | -3.37% | 10,263 |
| Sep 4, 2026 | 15.10 | 16.11 | 14.68 | 16.00 | 16.00 | 1.78% | 72,779 |
| Sep 3, 2026 | 15.61 | 15.78 | 15.34 | 15.72 | 15.72 | -0.19% | 24,561 |
| Sep 2, 2026 | 15.78 | 15.80 | 15.12 | 15.75 | 15.75 | -0.19% | 30,365 |
| Sep 1, 2026 | 16.21 | 16.22 | 15.25 | 15.78 | 15.78 | -1.38% | 22,578 |
| Aug 31, 2026 | 16.50 | 16.50 | 15.19 | 16.00 | 16.00 | -3.03% | 47,530 |
| Aug 28, 2026 | 16.90 | 16.90 | 16.09 | 16.50 | 16.50 | -1.79% | 69,030 |
| Aug 27, 2026 | 17.11 | 17.20 | 16.52 | 16.80 | 16.80 | -2.04% | 40,764 |
| Aug 26, 2026 | 17.22 | 17.22 | 16.91 | 17.15 | 17.15 | 0.18% | 88,056 |
| Aug 25, 2026 | 17.50 | 17.50 | 16.86 | 17.12 | 17.12 | -2.39% | 75,175 |
| Aug 24, 2026 | 17.16 | 17.58 | 16.67 | 17.54 | 17.54 | 2.51% | 64,415 |
| Aug 21, 2026 | 16.54 | 17.12 | 16.50 | 17.11 | 17.11 | 3.45% | 170,367 |
| Aug 20, 2026 | 16.38 | 17.05 | 16.30 | 16.54 | 16.54 | 1.16% | 101,566 |
| Aug 19, 2026 | 15.30 | 16.36 | 15.07 | 16.35 | 16.35 | 8.13% | 555,169 |
| Aug 18, 2026 | 14.54 | 15.12 | 13.82 | 15.12 | 15.12 | -0.20% | 41,905 |
| Aug 17, 2026 | 14.86 | 15.15 | 14.67 | 15.15 | 15.15 | 1.95% | 22,975 |
| Aug 14, 2026 | 15.20 | 15.20 | 14.65 | 14.86 | 14.86 | -0.93% | 12,133 |
| Aug 13, 2026 | 14.60 | 15.09 | 14.60 | 15.00 | 15.00 | 4.38% | 83,828 |
| Aug 12, 2026 | 14.31 | 14.57 | 14.31 | 14.37 | 14.37 | -1.64% | 127,723 |
| Aug 11, 2026 | 14.34 | 14.94 | 14.14 | 14.61 | 14.61 | 3.03% | 38,847 |
| Aug 10, 2026 | 14.29 | 14.29 | 13.87 | 14.18 | 14.18 | 0.35% | 21,991 |
| Aug 7, 2026 | 14.29 | 14.47 | 13.85 | 14.13 | 14.13 | -2.21% | 14,673 |
| Aug 6, 2026 | 14.51 | 14.73 | 14.30 | 14.45 | 14.45 | -1.70% | 21,146 |
| Aug 5, 2026 | 15.28 | 15.47 | 14.66 | 14.70 | 14.70 | -2.58% | 21,719 |
| Aug 4, 2026 | 14.50 | 15.49 | 14.50 | 15.09 | 15.09 | 4.00% | 30,480 |
| Aug 3, 2026 | 14.31 | 14.83 | 14.02 | 14.51 | 14.51 | 1.47% | 35,304 |
| Jul 31, 2026 | 13.63 | 14.64 | 13.49 | 14.30 | 14.30 | 31.80% | 108,266 |
| Jul 29, 2026 | 10.30 | 10.93 | 10.30 | 10.85 | 10.85 | 5.54% | 25,099 |
| Jul 28, 2026 | 10.79 | 10.81 | 10.28 | 10.28 | 10.28 | -4.73% | 42,335 |
| Jul 27, 2026 | 10.70 | 10.95 | 10.40 | 10.79 | 10.79 | 2.37% | 70,441 |
| Jul 24, 2026 | 10.84 | 10.89 | 10.50 | 10.54 | 10.54 | -3.04% | 25,998 |
| Jul 23, 2026 | 11.07 | 11.15 | 10.77 | 10.87 | 10.87 | -1.09% | 111,329 |
| Jul 22, 2026 | 10.88 | 11.08 | 10.81 | 10.99 | 10.99 | 1.20% | 18,858 |
| Jul 21, 2026 | 10.85 | 11.10 | 10.71 | 10.86 | 10.86 | -0.37% | 9,985 |
| Jul 20, 2026 | 11.13 | 11.13 | 10.55 | 10.90 | 10.90 | -1.62% | 43,103 |
| Jul 17, 2026 | 11.30 | 11.30 | 10.92 | 11.08 | 11.08 | -1.86% | 196,940 |
| Jul 16, 2026 | 11.20 | 11.37 | 10.92 | 11.29 | 11.29 | 0.80% | 169,761 |
| Jul 15, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 28,936 |
| Jul 14, 2026 | 11.83 | 11.85 | 11.18 | 11.30 | 11.30 | -5.60% | 46,530 |
| Jul 13, 2026 | 12.02 | 12.18 | 11.81 | 11.97 | 11.97 | -1.32% | 26,531 |
| Jul 10, 2026 | 11.85 | 12.28 | 11.77 | 12.13 | 12.13 | 2.02% | 97,615 |