EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.011	0.011	0.011	0.011	0.011	300,000
2024-06-11	0.012	0.012	0.012	0.012	0.012	1,298,499
2024-06-07	0.012	0.012	0.012	0.012	0.012	950,000
2024-06-06	0.012	0.012	0.012	0.012	0.012	800,000
2024-06-05	0.012	0.012	0.012	0.012	0.012	2,148,875
2024-06-04	0.013	0.013	0.012	0.012	0.012	3,018,265
2024-06-03	0.013	0.015	0.012	0.012	0.012	3,487,500
2024-05-31	0.013	0.013	0.012	0.012	0.012	2,684,999
2024-05-30	0.013	0.014	0.013	0.013	0.013	1,300,000
2024-05-29	0.014	0.014	0.014	0.014	0.014	100,000
2024-05-28	0.014	0.014	0.013	0.013	0.013	743,863
2024-05-27	0.013	0.013	0.013	0.013	0.013	18,409
2024-05-24	0.013	0.013	0.012	0.013	0.013	1,431,743
2024-05-23	0.014	0.014	0.013	0.013	0.013	1,000,009
2024-05-22	0.014	0.015	0.014	0.014	0.014	2,670,157
2024-05-21	0.013	0.014	0.013	0.014	0.014	2,208,406
2024-05-20	0.012	0.013	0.012	0.013	0.013	1,321,000
2024-05-17	0.012	0.012	0.011	0.011	0.011	1,947,076
2024-05-16	0.012	0.012	0.012	0.012	0.012	339,950
2024-05-15	0.012	0.012	0.012	0.012	0.012	681,300
2024-05-14	0.012	0.012	0.012	0.012	0.012	681,006
2024-05-13	0.013	0.013	0.013	0.013	0.013	0
2024-05-10	0.013	0.013	0.013	0.013	0.013	100,775
2024-05-09	0.013	0.013	0.013	0.013	0.013	689,242
2024-05-08	0.013	0.013	0.013	0.013	0.013	986,891
2024-05-07	0.013	0.013	0.013	0.013	0.013	1,314,464
2024-05-06	0.013	0.013	0.013	0.013	0.013	0
2024-05-03	0.013	0.013	0.013	0.013	0.013	232,656
2024-05-02	0.012	0.012	0.012	0.012	0.012	114,826
2024-05-01	0.014	0.014	0.013	0.013	0.013	1,359,784
2024-04-30	0.014	0.015	0.013	0.014	0.014	433,789
2024-04-29	0.016	0.016	0.013	0.013	0.013	2,980,046
2024-04-26	0.015	0.017	0.015	0.016	0.016	2,162,500
2024-04-24	0.014	0.014	0.014	0.014	0.014	300,000
2024-04-23	0.014	0.014	0.013	0.013	0.013	57,147
2024-04-22	0.014	0.016	0.014	0.015	0.015	721,191
2024-04-19	0.013	0.013	0.013	0.013	0.013	110,000
2024-04-18	0.013	0.013	0.012	0.012	0.012	337,499
2024-04-17	0.013	0.013	0.012	0.012	0.012	281,923
2024-04-16	0.013	0.013	0.012	0.013	0.013	1,664,642
2024-04-15	0.016	0.016	0.015	0.015	0.015	770,000
2024-04-12	0.012	0.015	0.012	0.015	0.015	1,536,822
2024-04-11	0.012	0.012	0.012	0.012	0.012	1,664,346
2024-04-10	0.012	0.012	0.011	0.012	0.012	1,021,319
2024-04-09	0.011	0.012	0.011	0.012	0.012	2,187,480
2024-04-08	0.012	0.012	0.011	0.011	0.011	2,554,716
2024-04-05	0.014	0.014	0.012	0.012	0.012	4,363,322
2024-04-04	0.013	0.014	0.013	0.014	0.014	3,464,886
2024-04-03	0.015	0.015	0.013	0.014	0.014	2,517,366
2024-04-02	0.015	0.016	0.015	0.015	0.015	1,603,126
2024-03-28	0.014	0.015	0.014	0.014	0.014	75,321
2024-03-27	0.015	0.015	0.015	0.015	0.015	500,000
2024-03-26	0.015	0.015	0.015	0.015	0.015	257,870
2024-03-25	0.015	0.015	0.015	0.015	0.015	665,000
2024-03-22	0.016	0.016	0.015	0.015	0.015	886,368
2024-03-21	0.015	0.016	0.015	0.016	0.016	1,250,830
2024-03-20	0.016	0.018	0.015	0.015	0.015	2,549,682
2024-03-19	0.017	0.017	0.017	0.017	0.017	90,406
2024-03-18	0.016	0.018	0.016	0.017	0.017	2,305,038
2024-03-15	0.016	0.016	0.016	0.016	0.016	100,000

← NewerPage 11 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.