Energy One Limited EOL
ASX · Australien · Technologiedienstleistungen
AUD 15,76+0,06 (+0,38 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 15,76 | +0,38 % | AUD 16,00 | AUD 16,17 | AUD 15,46 | 19,51K |
| 2026-10-01 | AUD 15,70 | -0,70 % | AUD 15,50 | AUD 15,83 | AUD 15,25 | 28,54K |
| 2026-09-30 | AUD 15,81 | +2,73 % | AUD 15,39 | AUD 15,99 | AUD 15,28 | 25,47K |
| 2026-09-29 | AUD 15,39 | +3,29 % | AUD 14,75 | AUD 15,39 | AUD 14,75 |
| 9,20K |
| 2026-09-28 | AUD 14,90 | -0,20 % | AUD 14,50 | AUD 15,00 | AUD 14,50 | 12,17K |
| 2026-09-25 | AUD 14,93 | -2,67 % | AUD 14,01 | AUD 15,00 | AUD 14,01 | 23,43K |
| 2026-09-24 | AUD 15,34 | +3,79 % | AUD 14,88 | AUD 15,34 | AUD 14,33 | 27,80K |
| 2026-09-23 | AUD 14,78 | -2,76 % | AUD 15,20 | AUD 15,20 | AUD 14,52 | 17,82K |
| 2026-09-22 | AUD 15,20 | +2,63 % | AUD 14,81 | AUD 15,20 | AUD 14,53 | 34,31K |
| 2026-09-21 | AUD 14,81 | -1,27 % | AUD 14,85 | AUD 15,21 | AUD 14,76 | 18,85K |
| 2026-09-18 | AUD 15,00 | -3,10 % | AUD 15,23 | AUD 15,44 | AUD 15,00 | 47,76K |
| 2026-09-17 | AUD 15,48 | +3,20 % | AUD 15,00 | AUD 15,48 | AUD 14,83 | 30,70K |
| 2026-09-16 | AUD 15,00 | -2,41 % | AUD 15,45 | AUD 15,48 | AUD 14,99 | 12,37K |
| 2026-09-15 | AUD 15,37 | +2,47 % | AUD 14,98 | AUD 15,45 | AUD 14,94 | 32,13K |
| 2026-09-14 | AUD 15,00 | -0,20 % | AUD 15,09 | AUD 15,34 | AUD 14,85 | 37,37K |
| 2026-09-11 | AUD 15,03 | -1,18 % | AUD 15,06 | AUD 15,18 | AUD 14,74 | 11,10K |
| 2026-09-10 | AUD 15,21 | +1,06 % | AUD 15,05 | AUD 15,34 | AUD 14,99 | 31,07K |
| 2026-09-09 | AUD 15,05 | -2,21 % | AUD 15,39 | AUD 15,46 | AUD 15,05 | 31,01K |
| 2026-09-08 | AUD 15,39 | -0,45 % | AUD 15,57 | AUD 15,77 | AUD 15,20 | 20,83K |
| 2026-09-07 | AUD 15,46 | -3,37 % | AUD 15,57 | AUD 15,83 | AUD 15,39 | 11,57K |
| 2026-09-04 | AUD 16,00 | +1,78 % | AUD 15,10 | AUD 16,11 | AUD 14,68 | 72,78K |
| 2026-09-03 | AUD 15,72 | -0,19 % | AUD 15,61 | AUD 15,78 | AUD 15,34 | 24,56K |
| 2026-09-02 | AUD 15,75 | -0,19 % | AUD 15,78 | AUD 15,80 | AUD 15,12 | 207,37K |
| 2026-09-01 | AUD 15,78 | -1,38 % | AUD 16,21 | AUD 16,22 | AUD 15,25 | 61,58K |
| 2026-08-31 | AUD 16,00 | -3,03 % | AUD 16,50 | AUD 16,50 | AUD 15,19 | 47,53K |
| 2026-08-28 | AUD 16,50 | -1,79 % | AUD 16,90 | AUD 16,90 | AUD 16,09 | 69,03K |
| 2026-08-27 | AUD 16,80 | -2,04 % | AUD 17,11 | AUD 17,20 | AUD 16,52 | 40,76K |
| 2026-08-26 | AUD 17,15 | +0,18 % | AUD 17,22 | AUD 17,22 | AUD 16,91 | 88,06K |
| 2026-08-25 | AUD 17,12 | -2,39 % | AUD 17,50 | AUD 17,50 | AUD 16,86 | 75,18K |
| 2026-08-24 | AUD 17,54 | +2,51 % | AUD 17,16 | AUD 17,58 | AUD 16,67 | 64,42K |
| 2026-08-21 | AUD 17,11 | +3,45 % | AUD 16,54 | AUD 17,12 | AUD 16,50 | 170,37K |
| 2026-08-20 | AUD 16,54 | +1,16 % | AUD 16,38 | AUD 17,05 | AUD 16,30 | 101,57K |
| 2026-08-19 | AUD 16,35 | +8,13 % | AUD 15,30 | AUD 16,36 | AUD 15,07 | 555,17K |
| 2026-08-18 | AUD 15,12 | -0,20 % | AUD 14,54 | AUD 15,12 | AUD 13,82 | 116,91K |
| 2026-08-17 | AUD 15,15 | +1,95 % | AUD 14,86 | AUD 15,15 | AUD 14,67 | 22,98K |
| 2026-08-14 | AUD 14,86 | -0,93 % | AUD 15,20 | AUD 15,20 | AUD 14,65 | 214,43K |
| 2026-08-13 | AUD 15,00 | +4,38 % | AUD 14,60 | AUD 15,09 | AUD 14,60 | 83,84K |
| 2026-08-12 | AUD 14,37 | -1,64 % | AUD 14,31 | AUD 14,57 | AUD 14,31 | 127,72K |
| 2026-08-11 | AUD 14,61 | +3,03 % | AUD 14,34 | AUD 14,94 | AUD 14,14 | 38,85K |
| 2026-08-10 | AUD 14,18 | +0,35 % | AUD 14,29 | AUD 14,29 | AUD 13,87 | 21,99K |
| 2026-08-07 | AUD 14,13 | -2,21 % | AUD 14,29 | AUD 14,47 | AUD 13,85 | 14,67K |
| 2026-08-06 | AUD 14,45 | -1,70 % | AUD 14,51 | AUD 14,73 | AUD 14,30 | 22,11K |
| 2026-08-05 | AUD 14,70 | -2,58 % | AUD 15,28 | AUD 15,47 | AUD 14,66 | 21,72K |
| 2026-08-04 | AUD 15,09 | +4,00 % | AUD 14,50 | AUD 15,49 | AUD 14,50 | 30,48K |
| 2026-08-03 | AUD 14,51 | +1,47 % | AUD 14,31 | AUD 14,83 | AUD 14,02 | 35,30K |
| 2026-07-31 | AUD 14,30 | +31,80 % | AUD 13,63 | AUD 14,64 | AUD 13,49 | 108,27K |
| 2026-07-30 | AUD 10,85 | 0,00 % | AUD 10,85 | AUD 10,85 | AUD 10,85 | 0 |
| 2026-07-29 | AUD 10,85 | +5,54 % | AUD 10,30 | AUD 10,93 | AUD 10,30 | 25,10K |
| 2026-07-28 | AUD 10,28 | -4,73 % | AUD 10,79 | AUD 10,81 | AUD 10,28 | 142,34K |
| 2026-07-27 | AUD 10,79 | +2,37 % | AUD 10,70 | AUD 10,95 | AUD 10,40 | 70,44K |
| 2026-07-24 | AUD 10,54 | -3,04 % | AUD 10,84 | AUD 10,89 | AUD 10,49 | 26,00K |
| 2026-07-23 | AUD 10,87 | -1,09 % | AUD 11,07 | AUD 11,15 | AUD 10,77 | 111,33K |
| 2026-07-22 | AUD 10,99 | +1,20 % | AUD 10,88 | AUD 11,08 | AUD 10,81 | 18,86K |
| 2026-07-21 | AUD 10,86 | -0,37 % | AUD 10,85 | AUD 11,10 | AUD 10,71 | 9,99K |
| 2026-07-20 | AUD 10,90 | -1,62 % | AUD 11,13 | AUD 11,13 | AUD 10,55 | 43,10K |
| 2026-07-17 | AUD 11,08 | -1,86 % | AUD 11,30 | AUD 11,30 | AUD 10,92 | 196,94K |
| 2026-07-16 | AUD 11,29 | +0,80 % | AUD 11,20 | AUD 11,37 | AUD 10,92 | 169,76K |
| 2026-07-15 | AUD 11,20 | -0,88 % | AUD 11,30 | AUD 11,40 | AUD 11,20 | 28,94K |
| 2026-07-14 | AUD 11,30 | -5,60 % | AUD 11,83 | AUD 11,85 | AUD 11,18 | 46,53K |
| 2026-07-13 | AUD 11,97 | -1,32 % | AUD 12,02 | AUD 12,18 | AUD 11,81 | 43,03K |
| 2026-07-10 | AUD 12,13 | +2,02 % | AUD 11,85 | AUD 12,28 | AUD 11,77 | 97,62K |
| 2026-07-09 | AUD 11,89 | -0,08 % | AUD 11,90 | AUD 11,92 | AUD 11,54 | 34,98K |
| 2026-07-08 | AUD 11,90 | -3,25 % | AUD 12,21 | AUD 12,35 | AUD 11,65 | 46,30K |
| 2026-07-07 | AUD 12,30 | +1,23 % | AUD 12,16 | AUD 12,36 | AUD 11,90 | 70,03K |
| 2026-07-06 | AUD 12,15 | -1,14 % | AUD 12,40 | AUD 12,48 | AUD 12,04 | 40,30K |
| 2026-07-03 | AUD 12,29 | -2,85 % | AUD 12,71 | AUD 12,71 | AUD 12,29 | 4,52K |
| 2026-07-02 | AUD 12,65 | -1,40 % | AUD 12,82 | AUD 12,87 | AUD 12,43 | 21,16K |
| 2026-07-01 | AUD 12,83 | -1,31 % | AUD 13,10 | AUD 13,27 | AUD 12,83 | 23,20K |
| 2026-06-30 | AUD 13,00 | +2,77 % | AUD 12,50 | AUD 13,17 | AUD 12,27 | 34,17K |
| 2026-06-29 | AUD 12,65 | +7,57 % | AUD 11,90 | AUD 12,65 | AUD 11,90 | 325,17K |
| 2026-06-26 | AUD 11,76 | -0,34 % | AUD 11,74 | AUD 11,88 | AUD 11,53 | 39,98K |
| 2026-06-25 | AUD 11,80 | -0,76 % | AUD 11,80 | AUD 11,90 | AUD 11,74 | 46,20K |
| 2026-06-24 | AUD 11,89 | -1,49 % | AUD 12,01 | AUD 12,16 | AUD 11,85 | 437,68K |
| 2026-06-23 | AUD 12,07 | -1,07 % | AUD 12,14 | AUD 12,20 | AUD 12,01 | 45,89K |
| 2026-06-22 | AUD 12,20 | -0,08 % | AUD 12,28 | AUD 12,36 | AUD 11,96 | 264,65K |
| 2026-06-19 | AUD 12,21 | -0,33 % | AUD 12,20 | AUD 12,35 | AUD 12,00 | 45,29K |
| 2026-06-18 | AUD 12,25 | -0,41 % | AUD 12,69 | AUD 12,69 | AUD 12,03 | 17,22K |
| 2026-06-17 | AUD 12,30 | +2,50 % | AUD 11,94 | AUD 12,30 | AUD 11,60 | 457,94K |
| 2026-06-16 | AUD 12,00 | -4,00 % | AUD 12,48 | AUD 12,48 | AUD 11,93 | 91,56K |
| 2026-06-15 | AUD 12,50 | 0,00 % | AUD 12,68 | AUD 12,73 | AUD 12,46 | 18,46K |
| 2026-06-12 | AUD 12,50 | -0,87 % | AUD 12,88 | AUD 12,88 | AUD 12,37 | 53,03K |
| 2026-06-11 | AUD 12,61 | -2,85 % | AUD 12,78 | AUD 12,89 | AUD 12,61 | 21,75K |
| 2026-06-10 | AUD 12,98 | +0,85 % | AUD 12,65 | AUD 13,00 | AUD 12,52 | 106,93K |
| 2026-06-09 | AUD 12,87 | +0,63 % | AUD 12,79 | AUD 12,92 | AUD 12,45 | 175,43K |
| 2026-06-05 | AUD 12,79 | -1,84 % | AUD 13,00 | AUD 13,08 | AUD 12,79 | 31,00K |
| 2026-06-04 | AUD 13,03 | -0,69 % | AUD 13,12 | AUD 13,22 | AUD 12,80 | 30,02K |
| 2026-06-03 | AUD 13,12 | +0,46 % | AUD 13,07 | AUD 13,27 | AUD 12,64 | 39,53K |
| 2026-06-02 | AUD 13,06 | +1,48 % | AUD 12,95 | AUD 13,17 | AUD 12,81 | 15,57K |
| 2026-06-01 | AUD 12,87 | +1,18 % | AUD 12,35 | AUD 13,04 | AUD 12,35 | 21,74K |
| 2026-05-29 | AUD 12,72 | +1,11 % | AUD 12,58 | AUD 12,80 | AUD 12,32 | 67,87K |