Skip to main content
Energy One Limited (ASX:EOL)
Australia flag Australia · Delayed Price · Currency is AUD
14.09
+0.05 (0.36%)
Apr 29, 2026, 2:04 PM AEST

Energy One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0914.0913.6813.92--0.85%5,869
Apr 28, 202614.3414.3413.9414.0414.04-1.96%4,860
Apr 27, 202614.3114.3213.9414.3214.320.56%19,229
Apr 24, 202614.0014.5313.9314.2414.240.71%7,636
Apr 23, 202614.5815.0714.0014.1414.14-3.02%32,890
Apr 22, 202614.9314.9314.4414.5814.58-2.34%9,985
Apr 21, 202614.1415.2114.1414.9314.933.97%17,340
Apr 20, 202614.4014.7313.8714.3614.36-0.90%41,343
Apr 17, 202614.4214.6114.2414.4914.490.07%15,951
Apr 16, 202614.1214.6014.1214.4814.482.55%156,660
Apr 15, 202613.4914.2513.1514.1214.127.46%36,398
Apr 14, 202613.2013.4812.5413.1413.141.15%171,186
Apr 13, 202613.9613.9612.7712.9912.99-2.84%12,997
Apr 10, 202613.7913.7912.6113.3713.370.07%26,330
Apr 9, 202613.6413.9413.0013.3613.36-2.20%18,166
Apr 8, 202613.1814.0013.1013.6613.667.81%30,434
Apr 7, 202612.6213.1812.5512.6712.670.24%23,788
Apr 2, 202613.1013.1812.6012.6412.64-3.51%42,325
Apr 1, 202612.7113.3612.7113.1013.103.39%21,544
Mar 31, 202612.5012.9212.4012.6712.670.24%19,327
Mar 30, 202612.9812.9812.3312.6412.64-2.69%32,592
Mar 27, 202613.1413.1512.7412.9912.99-1.14%19,144
Mar 26, 202613.2513.5013.0813.1413.14-0.15%4,728
Mar 25, 202612.8313.7012.8213.1613.162.33%164,533
Mar 24, 202613.8013.8012.8212.8612.86-3.31%18,912
Mar 23, 202613.5913.5912.5613.3013.30-1.70%43,926
Mar 20, 202613.2813.8013.0713.5313.531.88%32,905
Mar 19, 202613.8513.8513.0413.2813.28-1.34%25,934
Mar 18, 202613.6813.7713.4613.4613.46-1.03%8,916
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
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