EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.006	0.006	0.006	0.006	0.006	750,000
2025-05-22	0.007	0.007	0.006	0.006	0.006	506,762
2025-05-21	0.006	0.007	0.006	0.007	0.007	1,853,926
2025-05-20	0.006	0.006	0.006	0.006	0.006	270,913
2025-05-19	0.006	0.006	0.006	0.006	0.006	0
2025-05-16	0.006	0.006	0.006	0.006	0.006	0
2025-05-15	0.006	0.006	0.006	0.006	0.006	1,131,001
2025-05-14	0.006	0.006	0.006	0.006	0.006	825,551
2025-05-13	0.006	0.006	0.006	0.006	0.006	1
2025-05-12	0.006	0.006	0.006	0.006	0.006	1
2025-05-09	0.006	0.006	0.006	0.006	0.006	3,503,999
2025-05-08	0.007	0.007	0.006	0.006	0.006	1,401,383
2025-05-07	0.007	0.007	0.007	0.007	0.007	0
2025-05-06	0.007	0.007	0.007	0.007	0.007	0
2025-05-05	0.006	0.007	0.006	0.007	0.007	204,001
2025-05-02	0.006	0.006	0.006	0.006	0.006	27
2025-05-01	0.006	0.006	0.006	0.006	0.006	60,000
2025-04-30	0.006	0.006	0.006	0.006	0.006	381,289
2025-04-29	0.007	0.007	0.005	0.006	0.006	4,207,700
2025-04-28	0.007	0.007	0.007	0.007	0.007	0
2025-04-24	0.007	0.007	0.007	0.007	0.007	0
2025-04-23	0.008	0.008	0.007	0.007	0.007	265,627
2025-04-22	0.008	0.008	0.007	0.007	0.007	1,000,000
2025-04-17	0.007	0.007	0.007	0.007	0.007	0
2025-04-16	0.007	0.007	0.007	0.007	0.007	0
2025-04-15	0.007	0.007	0.007	0.007	0.007	880,000
2025-04-14	0.007	0.007	0.007	0.007	0.007	0
2025-04-11	0.007	0.007	0.007	0.007	0.007	0
2025-04-10	0.007	0.007	0.007	0.007	0.007	92,903
2025-04-09	0.007	0.007	0.007	0.007	0.007	902,602
2025-04-08	0.006	0.006	0.006	0.006	0.006	124,549
2025-04-07	0.008	0.008	0.008	0.008	0.008	0
2025-04-04	0.008	0.008	0.008	0.008	0.008	259,773
2025-04-03	0.007	0.007	0.007	0.007	0.007	1,455,803
2025-04-02	0.007	0.007	0.007	0.007	0.007	0
2025-04-01	0.007	0.007	0.007	0.007	0.007	0
2025-03-31	0.007	0.007	0.007	0.007	0.007	100,000
2025-03-28	0.007	0.007	0.007	0.007	0.007	719,700
2025-03-27	0.007	0.007	0.007	0.007	0.007	763,352
2025-03-26	0.007	0.007	0.007	0.007	0.007	0
2025-03-25	0.007	0.007	0.007	0.007	0.007	271,952
2025-03-24	0.007	0.007	0.007	0.007	0.007	229,047
2025-03-21	0.007	0.007	0.007	0.007	0.007	0
2025-03-20	0.007	0.007	0.007	0.007	0.007	0
2025-03-19	0.006	0.007	0.006	0.007	0.007	522,163
2025-03-18	0.007	0.007	0.007	0.007	0.007	800,000
2025-03-17	0.007	0.007	0.007	0.007	0.007	6,000
2025-03-14	0.007	0.007	0.007	0.007	0.007	0
2025-03-13	0.007	0.008	0.007	0.007	0.007	1,238,232
2025-03-12	0.007	0.007	0.007	0.007	0.007	200,701
2025-03-11	0.006	0.007	0.006	0.007	0.007	1,641,348
2025-03-10	0.006	0.006	0.006	0.006	0.006	65,850
2025-03-07	0.006	0.006	0.006	0.006	0.006	0
2025-03-06	0.006	0.006	0.006	0.006	0.006	1,531,300
2025-03-05	0.006	0.006	0.006	0.006	0.006	795,619
2025-03-04	0.007	0.007	0.007	0.007	0.007	358,529
2025-03-03	0.007	0.007	0.007	0.007	0.007	0
2025-02-28	0.007	0.007	0.007	0.007	0.007	0
2025-02-27	0.007	0.007	0.007	0.007	0.007	0
2025-02-26	0.007	0.007	0.007	0.007	0.007	0

← NewerPage 7 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.