Skip to main content
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
14.46
+0.10 (0.70%)
At close: Mar 6, 2026

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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
Oct 15, 202518.8919.4018.5218.5818.58-2.21%528,364
Oct 14, 202519.7019.7019.0019.0019.00-3.94%44,614