Stock listing
ASX:EOL Energy One Limited Share Price
Home listing (ASX) of Energy One Limited
Follow Energy One Limited into a list and get an email when it puts out news.
Share price · ASX:EOL
$14.35 AUD +0.05 (+0.3%)
Close on Oct 30, 2026
- Day range
- $14.07 – $14.90 AUDOct 30, 2026
- Volume
- 15,025 sharesOct 30, 2026
- Market cap
- $455.6M AUDAt the close on Oct 30, 2026 · price × 31.75M shares outstanding
- 52-week range
- $10.28 – $19.99 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $834,459 AUDMedian day 30,480 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:EOL · Home | $14.35 AUD | +0.05 (+0.3%) | 15,025 | $14.90 | $14.90 | $14.07 | $14.30 | Close on Oct 30, 2026 |
| Frankfurt:E8R | €8.90 EUR | -0.05 (-0.6%) | — | €8.85 | €8.90 | €8.85 | €8.95 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:EOL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.35 | +0.05 | +0.3% | $14.90 | $14.90 | $14.07 | 15,025 | |
| $14.30 | +0.23 | +1.6% | $14.34 | $14.43 | $13.79 | 42,777 | |
| $14.07 | -0.43 | -3.0% | $14.47 | $14.69 | $14.07 | 28,942 | |
| $14.50 | -0.10 | -0.7% | $14.62 | $14.95 | $14.20 | 21,769 | |
| $14.60 | +0.80 | +5.8% | $13.54 | $14.65 | $13.54 | 33,578 | |
| $13.80 | -0.20 | -1.4% | $14.02 | $14.02 | $13.49 | 46,454 | |
| $14.00 | -0.27 | -1.9% | $14.20 | $14.89 | $13.94 | 23,421 | |
| $14.27 | -0.43 | -2.9% | $14.50 | $14.77 | $14.11 | 8,667 | |
| $14.70 | +0.06 | +0.4% | $14.59 | $14.70 | $14.10 | 44,541 | |
| $14.64 | -0.03 | -0.2% | $14.50 | $14.67 | $14.49 | 1,315 | |
| $14.67 | +0.01 | +0.1% | $14.89 | $14.89 | $14.44 | 16,343 | |
| $14.66 | -0.23 | -1.5% | $14.89 | $14.89 | $14.33 | 21,357 | |
| $14.89 | -0.22 | -1.5% | $15.01 | $15.10 | $14.78 | 7,697 | |
| $15.11 | -0.41 | -2.6% | $15.52 | $15.52 | $14.97 | 93,088 | |
| $15.52 | -0.23 | -1.5% | $15.99 | $16.14 | $15.36 | 15,741 | |
| $15.75 | +0.70 | +4.7% | $15.99 | $16.00 | $15.20 | 119,672 | |
| $15.05 | -0.35 | -2.3% | $15.00 | $15.42 | $14.75 | 76,489 | |
| $15.40 | +0.48 | +3.2% | $15.18 | $15.40 | $14.96 | 27,049 | |
| $14.92 | -0.38 | -2.5% | $15.20 | $15.57 | $14.90 | 13,092 | |
| $15.30 | -0.46 | -2.9% | $15.80 | $15.98 | $15.30 | 10,778 | |
| $15.76 | +0.06 | +0.4% | $16.00 | $16.17 | $15.46 | 19,509 | |
| $15.70 | -0.11 | -0.7% | $15.50 | $15.83 | $15.25 | 28,537 | |
| $15.81 | +0.42 | +2.7% | $15.39 | $15.99 | $15.28 | 25,466 | |
| $15.39 | +0.49 | +3.3% | $14.75 | $15.39 | $14.75 | 9,197 | |
| $14.90 | -0.03 | -0.2% | $14.50 | $15.00 | $14.50 | 12,174 | |
| $14.93 | -0.41 | -2.7% | $14.01 | $15.00 | $14.01 | 23,429 | |
| $15.34 | +0.56 | +3.8% | $14.88 | $15.34 | $14.33 | 27,798 | |
| $14.78 | -0.42 | -2.8% | $15.20 | $15.20 | $14.52 | 17,823 | |
| $15.20 | +0.39 | +2.6% | $14.81 | $15.20 | $14.53 | 34,312 | |
| $14.81 | -0.19 | -1.3% | $14.85 | $15.21 | $14.76 | 18,850 | |
| $15.00 | -0.48 | -3.1% | $15.24 | $15.44 | $15.00 | 47,755 | |
| $15.48 | +0.48 | +3.2% | $15.00 | $15.48 | $14.83 | 30,695 | |
| $15.00 | -0.37 | -2.4% | $15.45 | $15.48 | $14.99 | 12,365 | |
| $15.37 | +0.37 | +2.5% | $14.98 | $15.45 | $14.94 | 32,134 | |
| $15.00 | -0.03 | -0.2% | $15.09 | $15.34 | $14.85 | 37,371 | |
| $15.03 | -0.18 | -1.2% | $15.06 | $15.18 | $14.74 | 11,099 | |
| $15.21 | +0.16 | +1.1% | $15.05 | $15.34 | $14.99 | 31,069 | |
| $15.05 | -0.34 | -2.2% | $15.39 | $15.46 | $15.05 | 31,010 | |
| $15.39 | -0.07 | -0.5% | $15.57 | $15.77 | $15.20 | 20,828 | |
| $15.46 | -0.54 | -3.4% | $15.57 | $15.83 | $15.39 | 11,566 | |
| $16.00 | +0.28 | +1.8% | $15.10 | $16.11 | $14.68 | 72,779 | |
| $15.72 | -0.03 | -0.2% | $15.61 | $15.78 | $15.34 | 24,561 | |
| $15.75 | -0.03 | -0.2% | $15.78 | $15.80 | $15.12 | 207,365 | |
| $15.78 | -0.22 | -1.4% | $16.21 | $16.22 | $15.25 | 61,578 | |
| $16.00 | -0.50 | -3.0% | $16.50 | $16.50 | $15.19 | 47,530 | |
| $16.50 | -0.30 | -1.8% | $16.90 | $16.90 | $16.09 | 69,030 | |
| $16.80 | -0.35 | -2.0% | $17.11 | $17.20 | $16.52 | 40,764 | |
| $17.15 | +0.03 | +0.2% | $17.22 | $17.22 | $16.91 | 88,056 | |
| $17.12 | -0.42 | -2.4% | $17.50 | $17.50 | $16.86 | 75,175 | |
| $17.54 | +0.43 | +2.5% | $17.16 | $17.58 | $16.67 | 64,415 | |
| $17.11 | +0.57 | +3.4% | $16.54 | $17.12 | $16.50 | 170,367 | |
| $16.54 | +0.19 | +1.2% | $16.38 | $17.05 | $16.30 | 101,566 | |
| $16.35 | +1.23 | +8.1% | $15.30 | $16.36 | $15.07 | 555,169 | |
| $15.12 | -0.03 | -0.2% | $14.54 | $15.12 | $13.82 | 116,905 | |
| $15.15 | +0.29 | +2.0% | $14.86 | $15.15 | $14.67 | 22,975 | |
| $14.86 | -0.14 | -0.9% | $15.20 | $15.20 | $14.65 | 214,426 | |
| $15.00 | +0.63 | +4.4% | $14.60 | $15.09 | $14.60 | 83,839 | |
| $14.37 | -0.24 | -1.6% | $14.31 | $14.57 | $14.31 | 127,723 | |
| $14.61 | +0.43 | +3.0% | $14.34 | $14.94 | $14.14 | 38,847 | |
| $14.18 | +0.05 | +0.4% | $14.29 | $14.29 | $13.87 | 21,991 | |
| $14.13 | -0.32 | -2.2% | $14.29 | $14.47 | $13.85 | 14,673 | |
| $14.45 | -0.25 | -1.7% | $14.51 | $14.73 | $14.30 | 22,107 | |
| $14.70 | -0.39 | -2.6% | $15.28 | $15.47 | $14.66 | 21,719 | |
| $15.09 | +0.58 | +4.0% | $14.50 | $15.49 | $14.50 | 30,480 | |
| $14.51 | +0.21 | +1.5% | $14.31 | $14.83 | $14.02 | 35,304 | |
| $14.30 | +3.45 | +31.8% | $13.63 | $14.64 | $13.49 | 108,266 | |
| $10.85 | 0.00 | 0.0% | $10.85 | $10.85 | $10.85 | 0 |
- Ticker
- ASX:EOL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 2, 2026
Fluxys obtains FIRB approval
Latest deck · Aug 19, 2026
FY2026 Earnings Presentation
Earnings · 38 slides
Latest news
Fluxys obtains FIRB approval
Oct 2, 2026
Closed $15.76 (+0.4%) on Oct 2, 2026
Asset Acquisition - Presentation
Aug 18, 2026
Closed $16.35 (+8.1%) on Aug 19, 2026
FY26 Result Presentation
Aug 18, 2026
Closed $16.35 (+8.1%) on Aug 19, 2026
Notification of Results/Reporting Date
Aug 18, 2026
Closed $16.35 (+8.1%) on Aug 19, 2026
Asset Acquisition
Aug 18, 2026
Closed $16.35 (+8.1%) on Aug 19, 2026
Energy One response to non-binding proposal
Jul 30, 2026
Closed $10.85 (0.0%) on Jul 30, 2026
Pause in Trading
Jul 29, 2026
Closed $10.85 (0.0%) on Jul 30, 2026
May Market Update
May 20, 2026
Closed $12.85 (-5.9%) on May 21, 2026
Half Yearly Report and Accounts
Feb 24, 2026
Closed $14.11 (+7.3%) on Feb 25, 2026
Director Sale of Shares Intention - Ian Ferrier
Dec 1, 2025
Closed $17.50 (+6.8%) on Dec 2, 2025
Decks
FY2026 Earnings Presentation
Earnings · 38 slides · Aug 19, 2026
Merger or Acquisition (August 2026)
Merger or acquisition · 21 slides · Aug 19, 2026
FY2026 Earnings Presentation
Earnings · 45 slides · Aug 19, 2026
H1 FY2026 Earnings Presentation
Earnings · 50 slides · February 2026
Energy One Limited on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 10 in the last 12 months · 96 in all · newest Oct 2, 2026 · oldest 2016
- Decks
- 39 decks · latest Aug 19, 2026
Where Energy One Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:EOL · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:E8R | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Energy One Limited.