EARTHS Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.015	0.015	0.015	0.015	0.015	1,887,121
2024-09-03	0.015	0.015	0.015	0.015	0.015	203,050
2024-09-02	0.016	0.016	0.015	0.015	0.015	1,639,300
2024-08-30	0.016	0.016	0.016	0.016	0.016	320,000
2024-08-29	0.017	0.017	0.016	0.016	0.016	195,000
2024-08-28	0.016	0.016	0.016	0.016	0.016	440,000
2024-08-27	0.017	0.018	0.016	0.016	0.016	2,650,427
2024-08-26	0.016	0.017	0.016	0.016	0.016	1,000,000
2024-08-23	0.016	0.016	0.016	0.016	0.016	1,661,336
2024-08-22	0.016	0.017	0.015	0.017	0.017	494,999
2024-08-21	0.016	0.017	0.016	0.017	0.017	856,617
2024-08-20	0.016	0.017	0.016	0.016	0.016	2,263,935
2024-08-19	0.015	0.017	0.015	0.016	0.016	1,735,793
2024-08-16	0.013	0.015	0.013	0.015	0.015	4,514,255
2024-08-15	0.013	0.013	0.013	0.013	0.013	85,385
2024-08-14	0.014	0.014	0.014	0.014	0.014	0
2024-08-13	0.014	0.014	0.014	0.014	0.014	10,000
2024-08-12	0.014	0.014	0.014	0.014	0.014	130,371
2024-08-09	0.013	0.013	0.013	0.013	0.013	384,615
2024-08-08	0.013	0.014	0.013	0.014	0.014	767,348
2024-08-07	0.013	0.013	0.013	0.013	0.013	10,410
2024-08-06	0.014	0.014	0.013	0.013	0.013	640,746
2024-08-05	0.015	0.015	0.014	0.014	0.014	686,307
2024-08-02	0.015	0.015	0.015	0.015	0.015	725,745
2024-08-01	0.015	0.015	0.015	0.015	0.015	293,068
2024-07-31	0.016	0.016	0.015	0.016	0.016	240,946
2024-07-30	0.017	0.017	0.016	0.017	0.017	205,083
2024-07-29	0.017	0.018	0.017	0.018	0.018	1,275,989
2024-07-26	0.017	0.017	0.017	0.017	0.017	124,011
2024-07-25	0.018	0.018	0.016	0.018	0.018	545,598
2024-07-24	0.017	0.017	0.017	0.017	0.017	700,000
2024-07-23	0.016	0.017	0.016	0.017	0.017	632,402
2024-07-22	0.016	0.016	0.016	0.016	0.016	33,500
2024-07-19	0.015	0.015	0.015	0.015	0.015	984,618
2024-07-18	0.017	0.017	0.016	0.016	0.016	3,795,184
2024-07-17	0.017	0.017	0.017	0.017	0.017	417,135
2024-07-16	0.017	0.017	0.017	0.017	0.017	1,585,365
2024-07-15	0.017	0.018	0.017	0.018	0.018	1,174,446
2024-07-12	0.016	0.017	0.015	0.017	0.017	4,665,424
2024-07-11	0.015	0.016	0.015	0.016	0.016	5,648,010
2024-07-10	0.014	0.015	0.014	0.014	0.014	3,045,200
2024-07-09	0.013	0.013	0.013	0.013	0.013	0
2024-07-08	0.013	0.013	0.013	0.013	0.013	1,178,037
2024-07-05	0.014	0.014	0.013	0.013	0.013	102,842
2024-07-04	0.015	0.015	0.014	0.014	0.014	600,000
2024-07-03	0.013	0.014	0.013	0.014	0.014	150,000
2024-07-02	0.013	0.013	0.013	0.013	0.013	684,796
2024-07-01	0.012	0.012	0.012	0.012	0.012	650,000
2024-06-28	0.012	0.012	0.011	0.012	0.012	462,090
2024-06-27	0.011	0.011	0.011	0.011	0.011	0
2024-06-26	0.011	0.011	0.011	0.011	0.011	337,875
2024-06-25	0.011	0.013	0.011	0.013	0.013	388,615
2024-06-24	0.012	0.012	0.012	0.012	0.012	195,404
2024-06-21	0.013	0.013	0.012	0.012	0.012	692,161
2024-06-20	0.013	0.013	0.013	0.013	0.013	0
2024-06-19	0.013	0.013	0.013	0.013	0.013	294,874
2024-06-18	0.013	0.013	0.013	0.013	0.013	2,535,175
2024-06-17	0.012	0.012	0.012	0.012	0.012	204,109
2024-06-14	0.011	0.012	0.011	0.012	0.012	3,509,133
2024-06-13	0.011	0.012	0.011	0.011	0.011	2,310,027

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.