Energy One Limited EOL

ASX · Australia · Technology Services

AUD 15.99+0.29 (+1.85%)

Market open· Oct 2, 2026, 1:16 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 15.91	+1.34%	AUD 16.00	AUD 16.00	AUD 15.77	724
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 15.91	+1.34%	AUD 16.00	AUD 16.00	AUD 15.77	724
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