EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.016	0.016	0.015	0.016	0.016	1,949,131
2024-03-13	0.015	0.015	0.014	0.015	0.015	1,633,745
2024-03-12	0.016	0.016	0.015	0.015	0.015	953,686
2024-03-11	0.017	0.017	0.017	0.017	0.017	0
2024-03-08	0.017	0.017	0.017	0.017	0.017	2,443,838
2024-03-07	0.017	0.017	0.017	0.017	0.017	360,000
2024-03-06	0.018	0.018	0.017	0.017	0.017	2,829,887
2024-03-05	0.018	0.018	0.018	0.018	0.018	119,620
2024-03-04	0.019	0.019	0.018	0.018	0.018	2,090,761
2024-03-01	0.018	0.018	0.017	0.018	0.018	344,563
2024-02-29	0.018	0.018	0.018	0.018	0.018	339,647
2024-02-28	0.019	0.019	0.018	0.018	0.018	3,289,998
2024-02-27	0.020	0.020	0.018	0.018	0.018	1,002,491
2024-02-26	0.020	0.020	0.019	0.020	0.020	1,278,061
2024-02-23	0.020	0.020	0.019	0.019	0.019	8,666,879
2024-02-22	0.017	0.020	0.016	0.019	0.019	15,356,821
2024-02-21	0.015	0.015	0.015	0.015	0.015	1,485,650
2024-02-20	0.015	0.016	0.015	0.015	0.015	4,052,889
2024-02-19	0.016	0.016	0.015	0.016	0.016	5,651,149
2024-02-16	0.016	0.016	0.015	0.016	0.016	1,600,000
2024-02-15	0.016	0.016	0.015	0.015	0.015	4,682,302
2024-02-14	0.016	0.017	0.015	0.017	0.017	10,013,087
2024-02-13	0.015	0.015	0.015	0.015	0.015	1,431,802
2024-02-12	0.015	0.016	0.015	0.015	0.015	3,688,764
2024-02-09	0.014	0.016	0.014	0.016	0.016	5,020,189
2024-02-08	0.014	0.014	0.014	0.014	0.014	2,550,000
2024-02-07	0.018	0.018	0.014	0.014	0.014	36,036,871
2024-02-06	0.041	0.041	0.041	0.041	0.041	0
2024-02-05	0.041	0.041	0.041	0.041	0.041	0
2024-02-02	0.041	0.041	0.041	0.041	0.041	0
2024-02-01	0.041	0.041	0.041	0.041	0.041	0
2024-01-31	0.041	0.041	0.041	0.041	0.041	0
2024-01-30	0.041	0.041	0.041	0.041	0.041	0
2024-01-29	0.041	0.041	0.041	0.041	0.041	0
2024-01-25	0.041	0.041	0.041	0.041	0.041	0
2024-01-24	0.041	0.041	0.041	0.041	0.041	0
2024-01-23	0.041	0.041	0.041	0.041	0.041	0
2024-01-22	0.041	0.041	0.041	0.041	0.041	0
2024-01-19	0.041	0.041	0.041	0.041	0.041	0
2024-01-18	0.041	0.041	0.041	0.041	0.041	0
2024-01-17	0.041	0.041	0.041	0.041	0.041	0
2024-01-16	0.041	0.041	0.041	0.041	0.041	0
2024-01-15	0.041	0.041	0.041	0.041	0.041	0
2024-01-12	0.041	0.041	0.041	0.041	0.041	0
2024-01-11	0.041	0.041	0.041	0.041	0.041	0
2024-01-10	0.041	0.041	0.041	0.041	0.041	0
2024-01-09	0.041	0.041	0.041	0.041	0.041	0
2024-01-08	0.041	0.041	0.041	0.041	0.041	0
2024-01-05	0.041	0.041	0.041	0.041	0.041	0
2024-01-04	0.041	0.041	0.041	0.041	0.041	0
2024-01-03	0.041	0.041	0.041	0.041	0.041	0
2024-01-02	0.041	0.041	0.041	0.041	0.041	0
2023-12-29	0.041	0.041	0.041	0.041	0.041	0
2023-12-28	0.041	0.041	0.041	0.041	0.041	0
2023-12-27	0.041	0.041	0.041	0.041	0.041	0
2023-12-22	0.041	0.041	0.041	0.041	0.041	0
2023-12-21	0.041	0.041	0.041	0.041	0.041	0
2023-12-20	0.041	0.041	0.041	0.041	0.041	0
2023-12-19	0.041	0.041	0.041	0.041	0.041	0
2023-12-18	0.041	0.041	0.041	0.041	0.041	0

← NewerPage 12 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.