EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.008	0.008	0.008	0.008	0.008	260,302
2025-11-07	0.009	0.009	0.009	0.009	0.009	540,352
2025-11-06	0.008	0.008	0.008	0.008	0.008	529,577
2025-11-05	0.008	0.008	0.007	0.007	0.007	981,649
2025-11-04	0.009	0.009	0.008	0.008	0.008	1,236,223
2025-11-03	0.007	0.008	0.007	0.008	0.008	700,927
2025-10-31	0.008	0.008	0.008	0.008	0.008	1,300,750
2025-10-30	0.007	0.008	0.007	0.008	0.008	318,123
2025-10-29	0.008	0.008	0.008	0.008	0.008	1,932,970
2025-10-28	0.008	0.008	0.008	0.008	0.008	1,209
2025-10-27	0.008	0.008	0.008	0.008	0.008	160
2025-10-24	0.008	0.008	0.008	0.008	0.008	0
2025-10-23	0.008	0.008	0.008	0.008	0.008	0
2025-10-22	0.008	0.008	0.008	0.008	0.008	263,905
2025-10-21	0.009	0.009	0.008	0.008	0.008	516,000
2025-10-20	0.009	0.009	0.009	0.009	0.009	5,556
2025-10-17	0.009	0.011	0.009	0.009	0.009	4,289,832
2025-10-16	0.008	0.008	0.008	0.008	0.008	1,874,557
2025-10-15	0.008	0.008	0.007	0.007	0.007	1,392,097
2025-10-14	0.008	0.008	0.008	0.008	0.008	300,000
2025-10-13	0.009	0.009	0.008	0.008	0.008	1,016,770
2025-10-10	0.008	0.008	0.008	0.008	0.008	553
2025-10-09	0.008	0.008	0.008	0.008	0.008	0
2025-10-08	0.008	0.008	0.008	0.008	0.008	21
2025-10-07	0.008	0.008	0.008	0.008	0.008	0
2025-10-06	0.009	0.009	0.008	0.008	0.008	1,270,000
2025-10-03	0.008	0.009	0.008	0.008	0.008	2,027,801
2025-10-02	0.007	0.007	0.007	0.007	0.007	901,537
2025-10-01	0.007	0.007	0.007	0.007	0.007	0
2025-09-30	0.007	0.007	0.007	0.007	0.007	112,147
2025-09-29	0.007	0.007	0.007	0.007	0.007	48,530
2025-09-26	0.007	0.007	0.007	0.007	0.007	1,746,783
2025-09-25	0.007	0.007	0.007	0.007	0.007	1,940,610
2025-09-24	0.007	0.007	0.007	0.007	0.007	2,695,013
2025-09-23	0.007	0.007	0.007	0.007	0.007	900,000
2025-09-22	0.007	0.007	0.007	0.007	0.007	229,063
2025-09-19	0.006	0.006	0.006	0.006	0.006	3,358,807
2025-09-18	0.006	0.006	0.006	0.006	0.006	6,948,248
2025-09-17	0.006	0.006	0.006	0.006	0.006	2,860,613
2025-09-16	0.006	0.006	0.006	0.006	0.006	1,359,087
2025-09-15	0.006	0.006	0.006	0.006	0.006	127,450
2025-09-12	0.006	0.006	0.006	0.006	0.006	2,743,786
2025-09-11	0.006	0.006	0.006	0.006	0.006	71,882
2025-09-10	0.006	0.006	0.006	0.006	0.006	500,000
2025-09-09	0.007	0.007	0.007	0.007	0.007	12,214
2025-09-08	0.006	0.006	0.006	0.006	0.006	1,345,454
2025-09-05	0.006	0.006	0.006	0.006	0.006	0
2025-09-04	0.006	0.006	0.006	0.006	0.006	512,000
2025-09-03	0.006	0.006	0.006	0.006	0.006	1,250,000
2025-09-02	0.006	0.006	0.006	0.006	0.006	1,279,332
2025-09-01	0.006	0.006	0.006	0.006	0.006	818
2025-08-29	0.006	0.006	0.006	0.006	0.006	0
2025-08-28	0.006	0.006	0.006	0.006	0.006	300,000
2025-08-27	0.006	0.006	0.006	0.006	0.006	0
2025-08-26	0.006	0.006	0.006	0.006	0.006	522,350
2025-08-25	0.006	0.006	0.006	0.006	0.006	2,456,943
2025-08-22	0.006	0.007	0.006	0.007	0.007	906,000
2025-08-21	0.006	0.007	0.005	0.006	0.006	9,279,787
2025-08-20	0.005	0.006	0.005	0.005	0.005	1,797,200
2025-08-19	0.005	0.005	0.005	0.005	0.005	296,616

← NewerPage 5 of 22 · 1,270 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.