Energy One Limited (ASX:EOL)
Australia
· Delayed Price · Currency is AUD 17.84
+0.44 (2.53%)
At close: Dec 5, 2025
Energy One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.58 | 18.06 | 17.53 | 17.84 | - | 2.53% | 26,521 |
| Dec 4, 2025 | 17.41 | 17.67 | 17.17 | 17.40 | 17.40 | -0.11% | 62,393 |
| Dec 3, 2025 | 17.50 | 17.52 | 16.96 | 17.42 | 17.42 | -0.46% | 60,937 |
| Dec 2, 2025 | 16.90 | 17.96 | 16.75 | 17.50 | 17.50 | 6.84% | 62,987 |
| Dec 1, 2025 | 17.80 | 18.18 | 16.34 | 16.38 | 16.38 | -7.25% | 89,169 |
| Nov 28, 2025 | 17.32 | 17.69 | 17.32 | 17.66 | 17.66 | 3.21% | 31,679 |
| Nov 27, 2025 | 17.35 | 17.56 | 17.02 | 17.11 | 17.11 | 0.65% | 24,720 |
| Nov 26, 2025 | 16.53 | 17.18 | 16.53 | 17.00 | 17.00 | 1.74% | 20,413 |
| Nov 25, 2025 | 16.26 | 17.39 | 16.26 | 16.71 | 16.71 | 1.83% | 19,175 |
| Nov 24, 2025 | 15.90 | 16.52 | 15.86 | 16.41 | 16.41 | 2.50% | 50,173 |
| Nov 21, 2025 | 16.25 | 16.40 | 15.86 | 16.01 | 16.01 | -2.91% | 38,937 |
| Nov 20, 2025 | 17.00 | 17.00 | 16.18 | 16.49 | 16.49 | 1.54% | 38,130 |
| Nov 19, 2025 | 16.40 | 16.55 | 15.93 | 16.24 | 16.24 | -1.69% | 93,018 |
| Nov 18, 2025 | 17.50 | 17.80 | 16.12 | 16.52 | 16.52 | -5.22% | 105,361 |
| Nov 17, 2025 | 17.05 | 17.59 | 16.78 | 17.43 | 17.43 | -0.91% | 69,910 |
| Nov 14, 2025 | 17.46 | 17.70 | 17.05 | 17.59 | 17.59 | -1.35% | 70,077 |
| Nov 13, 2025 | 17.90 | 18.25 | 17.50 | 17.83 | 17.83 | -1.87% | 71,124 |
| Nov 12, 2025 | 17.97 | 18.36 | 17.67 | 18.17 | 18.17 | 0.78% | 44,639 |
| Nov 11, 2025 | 18.82 | 18.82 | 17.55 | 18.03 | 18.03 | 0.61% | 49,146 |
| Nov 10, 2025 | 18.03 | 18.51 | 17.82 | 17.92 | 17.92 | -0.83% | 35,700 |
| Nov 7, 2025 | 18.35 | 18.97 | 18.07 | 18.07 | 18.07 | -5.14% | 33,457 |
| Nov 6, 2025 | 18.65 | 19.49 | 18.62 | 19.05 | 19.05 | 2.70% | 146,494 |
| Nov 5, 2025 | 18.99 | 19.05 | 18.30 | 18.55 | 18.55 | -2.47% | 89,309 |
| Nov 4, 2025 | 19.99 | 19.99 | 18.93 | 19.02 | 19.02 | -0.94% | 223,762 |
| Nov 3, 2025 | 18.90 | 19.51 | 18.90 | 19.20 | 19.20 | 0.47% | 70,440 |
| Oct 31, 2025 | 18.62 | 19.15 | 18.50 | 19.11 | 19.11 | 3.80% | 100,290 |
| Oct 30, 2025 | 19.68 | 19.68 | 18.35 | 18.41 | 18.41 | -5.30% | 96,043 |
| Oct 29, 2025 | 19.82 | 20.15 | 19.28 | 19.44 | 19.44 | -1.92% | 52,242 |
| Oct 28, 2025 | 19.73 | 19.98 | 19.39 | 19.82 | 19.82 | -0.05% | 68,737 |
| Oct 27, 2025 | 19.37 | 20.00 | 19.25 | 19.83 | 19.83 | 2.59% | 105,340 |
| Oct 24, 2025 | 19.15 | 19.37 | 18.94 | 19.33 | 19.33 | 2.17% | 74,571 |
| Oct 23, 2025 | 18.55 | 19.31 | 18.55 | 18.92 | 18.92 | 0.64% | 36,382 |
| Oct 22, 2025 | 18.88 | 18.90 | 18.35 | 18.80 | 18.80 | -0.79% | 188,677 |
| Oct 21, 2025 | 18.63 | 19.09 | 18.27 | 18.95 | 18.95 | 3.50% | 57,899 |
| Oct 20, 2025 | 18.10 | 18.42 | 17.80 | 18.31 | 18.31 | 1.16% | 111,299 |
| 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 | -0.16% | 24,836 |
| 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 | 18.33 | 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 | 16.37 | 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 | 14.13 | 0.28% | 16,978 |
| Sep 1, 2025 | 13.98 | 14.22 | 13.78 | 14.15 | 14.09 | 0.07% | 33,451 |
| Aug 29, 2025 | 14.53 | 14.53 | 14.02 | 14.14 | 14.08 | -0.21% | 19,258 |
| Aug 28, 2025 | 13.71 | 14.30 | 13.71 | 14.17 | 14.11 | -0.21% | 18,425 |
| Aug 27, 2025 | 14.25 | 14.45 | 13.72 | 14.20 | 14.14 | -0.77% | 125,023 |
| Aug 26, 2025 | 14.33 | 14.33 | 14.13 | 14.31 | 14.25 | -0.90% | 12,317 |
| Aug 25, 2025 | 14.50 | 14.55 | 14.09 | 14.44 | 14.38 | 2.41% | 2,047,660 |
| Aug 22, 2025 | 14.21 | 14.67 | 13.91 | 14.10 | 14.04 | -2.02% | 41,119 |
| Aug 21, 2025 | 14.88 | 15.04 | 14.39 | 14.39 | 14.33 | -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 | 13.88 | -0.07% | 50,945 |
| Aug 18, 2025 | 14.22 | 14.27 | 13.51 | 13.95 | 13.89 | -1.76% | 63,319 |
| Aug 15, 2025 | 13.83 | 14.44 | 13.78 | 14.20 | 14.14 | 1.43% | 48,389 |
| Aug 14, 2025 | 13.75 | 14.08 | 13.55 | 14.00 | 13.94 | 1.74% | 29,974 |
| Aug 13, 2025 | 13.37 | 13.86 | 13.29 | 13.76 | 13.70 | 1.78% | 19,787 |
| Aug 12, 2025 | 12.99 | 13.65 | 12.96 | 13.52 | 13.46 | 3.52% | 31,244 |
| Aug 11, 2025 | 12.98 | 13.13 | 12.87 | 13.06 | 13.01 | 0.08% | 18,233 |
| Aug 8, 2025 | 13.11 | 13.11 | 12.98 | 13.05 | 13.00 | -0.38% | 16,059 |
| Aug 7, 2025 | 13.32 | 13.33 | 12.99 | 13.10 | 13.05 | -0.76% | 8,880 |
| Aug 6, 2025 | 12.78 | 13.34 | 12.78 | 13.20 | 13.15 | 3.61% | 12,447 |
| Aug 5, 2025 | 13.00 | 13.05 | 12.74 | 12.74 | 12.69 | -2.75% | 27,152 |
| Aug 4, 2025 | 12.72 | 13.10 | 12.61 | 13.10 | 13.05 | -1.13% | 13,105 |
| Aug 1, 2025 | 13.20 | 13.25 | 12.91 | 13.25 | 13.20 | 0.38% | 11,357 |
| Jul 31, 2025 | 13.20 | 13.33 | 13.11 | 13.20 | 13.15 | -1.05% | 13,977 |
| Jul 30, 2025 | 13.36 | 13.42 | 13.26 | 13.34 | 13.29 | -0.15% | 23,306 |
| Jul 29, 2025 | 13.16 | 13.45 | 13.16 | 13.36 | 13.31 | 2.14% | 14,357 |
| Jul 28, 2025 | 12.98 | 13.37 | 12.68 | 13.08 | 13.03 | 0.69% | 42,692 |
| Jul 25, 2025 | 13.00 | 13.07 | 12.93 | 12.99 | 12.94 | -0.08% | 11,194 |
| Jul 24, 2025 | 13.04 | 13.17 | 12.90 | 13.00 | 12.95 | -0.31% | 11,037 |
| Jul 23, 2025 | 12.61 | 13.10 | 12.44 | 13.04 | 12.99 | 1.48% | 27,067 |
| Jul 22, 2025 | 12.65 | 13.15 | 12.65 | 12.85 | 12.80 | 0.39% | 97,919 |
| Jul 21, 2025 | 12.61 | 12.86 | 12.55 | 12.80 | 12.75 | -1.77% | 55,332 |