Energy One Limited (EOL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 19,541 |
| 02 May 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 5,002 |
| 01 May 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 6,026 |
| 30 Apr 2024 | 4.0100 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 26,603 |
| 29 Apr 2024 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 16,597 |
| 26 Apr 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 1,813 |
| 24 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 355 |
| 23 Apr 2024 | 3.9900 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 1,117 |
| 22 Apr 2024 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.9700 | 1,501 |
| 19 Apr 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 8,920 |
| 18 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 2,482 |
| 17 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 982 |
| 16 Apr 2024 | 4.0200 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 20,624 |
| 15 Apr 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 8,290 |
| 12 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2,181 |
| 11 Apr 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 10,465 |
| 10 Apr 2024 | 4.0900 | 4.1000 | 4.0900 | 4.1000 | 4.1000 | 713 |
| 09 Apr 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 11,960 |
| 08 Apr 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 13,401 |
| 05 Apr 2024 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | 4.0200 | 621 |
| 04 Apr 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 240 |
| 03 Apr 2024 | 4.0600 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 7,514 |
| 02 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 3,989 |
| 28 Mar 2024 | 4.0500 | 4.1300 | 4.0500 | 4.1300 | 4.1300 | 8,495 |
| 27 Mar 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 9,632 |
| 26 Mar 2024 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 1,694 |
| 25 Mar 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 12,656 |
| 22 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 21 Mar 2024 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 4.0500 | 6,040 |
| 20 Mar 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 19,079 |
| 19 Mar 2024 | 4.0800 | 4.1000 | 4.0750 | 4.1000 | 4.1000 | 7,877 |
| 18 Mar 2024 | 4.1600 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 9,245 |
| 15 Mar 2024 | 4.0900 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 10,526 |
| 14 Mar 2024 | 4.1700 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | 8,114 |
| 13 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 144 |
| 12 Mar 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 1,654 |
| 11 Mar 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 3,074 |
| 08 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7,002 |
| 07 Mar 2024 | 4.1400 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | 11,886 |
| 06 Mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 18,820 |
| 05 Mar 2024 | 4.1700 | 4.1700 | 4.0700 | 4.0900 | 4.0900 | 15,608 |
| 04 Mar 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 36,242 |
| 01 Mar 2024 | 4.0900 | 4.1500 | 4.0900 | 4.1500 | 4.1500 | 13,720 |
| 29 Feb 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 25,418 |
| 28 Feb 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 44,399 |
| 27 Feb 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 48,636 |
| 26 Feb 2024 | 4.2100 | 4.2200 | 3.8500 | 4.0000 | 4.0000 | 39,490 |
| 23 Feb 2024 | 4.3200 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 8,541 |
| 22 Feb 2024 | 4.2100 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 545 |
| 21 Feb 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 23,101 |
| 20 Feb 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 1,358 |
| 19 Feb 2024 | 4.1500 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 8,975 |
| 16 Feb 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 5,884 |
| 15 Feb 2024 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 4,397 |
| 14 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 84 |
| 13 Feb 2024 | 4.1100 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 1,243 |
| 12 Feb 2024 | 4.1600 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 23,359 |
| 09 Feb 2024 | 4.1300 | 4.1500 | 4.0600 | 4.1500 | 4.1500 | 3,662 |
| 08 Feb 2024 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 4.0800 | 163 |
| 07 Feb 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 19,774 |
| 06 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 909 |
| 05 Feb 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 1,003 |
| 02 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 318 |
| 01 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 31 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 2 |
| 30 Jan 2024 | 4.0600 | 4.1200 | 4.0500 | 4.1200 | 4.1200 | 27,354 |
| 29 Jan 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0500 | 4.0500 | 11,383 |
| 25 Jan 2024 | 4.0500 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 10,295 |
| 24 Jan 2024 | 4.0500 | 4.0500 | 4.0400 | 4.0500 | 4.0500 | 9,889 |
| 23 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 2,207 |
| 22 Jan 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0500 | 4.0500 | 19,638 |
| 19 Jan 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 3,510 |
| 18 Jan 2024 | 4.0700 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 2,899 |
| 17 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 850 |
| 16 Jan 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 16,771 |
| 15 Jan 2024 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 2,005 |
| 12 Jan 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 6,473 |
| 11 Jan 2024 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 1,615 |
| 10 Jan 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 7,545 |
| 09 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 64 |
| 08 Jan 2024 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | 4.0400 | 1,212 |
| 05 Jan 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 1,756 |
| 04 Jan 2024 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | 4.0600 | 70 |
| 03 Jan 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 2,742 |
| 02 Jan 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0400 | 4.0400 | 4,288 |
| 29 Dec 2023 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 10,135 |
| 28 Dec 2023 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 461 |
| 27 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 91 |
| 22 Dec 2023 | 4.0600 | 4.0600 | 4.0300 | 4.0400 | 4.0400 | 906 |
| 21 Dec 2023 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | 4.0400 | 827 |
| 20 Dec 2023 | 4.0400 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 6,907 |
| 19 Dec 2023 | 4.0600 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 30,439 |
| 18 Dec 2023 | 4.0300 | 4.0600 | 4.0300 | 4.0600 | 4.0600 | 5,313 |
| 15 Dec 2023 | 4.0400 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | 5,892 |
| 14 Dec 2023 | 3.9500 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 31,722 |
| 13 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 1,011 |
| 12 Dec 2023 | 4.0200 | 4.1000 | 3.9100 | 3.9200 | 3.9200 | 28,894 |
| 11 Dec 2023 | 4.1500 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 1,218 |
| 08 Dec 2023 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 3,376 |
| 07 Dec 2023 | 4.0100 | 4.2700 | 4.0000 | 4.1200 | 4.1200 | 9,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.