EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.007	100,000
2025-02-24	0.007	0.007	0.007	0.007	0.007	20,000
2025-02-21	0.007	0.007	0.007	0.007	0.007	0
2025-02-20	0.007	0.007	0.007	0.007	0.007	2,318,450
2025-02-19	0.008	0.008	0.008	0.008	0.008	0
2025-02-18	0.008	0.008	0.008	0.008	0.008	0
2025-02-17	0.008	0.008	0.008	0.008	0.008	0
2025-02-14	0.008	0.008	0.008	0.008	0.008	0
2025-02-13	0.008	0.008	0.008	0.008	0.008	0
2025-02-12	0.008	0.008	0.008	0.008	0.008	350,000
2025-02-11	0.008	0.008	0.008	0.008	0.008	1,049,090
2025-02-10	0.009	0.009	0.009	0.009	0.009	2
2025-02-07	0.009	0.009	0.009	0.009	0.009	1,741,951
2025-02-06	0.009	0.009	0.009	0.009	0.009	0
2025-02-05	0.009	0.009	0.009	0.009	0.009	200,000
2025-02-04	0.010	0.010	0.010	0.010	0.010	1,492,507
2025-02-03	0.010	0.010	0.010	0.010	0.010	0
2025-01-31	0.010	0.010	0.010	0.010	0.010	293,201
2025-01-30	0.010	0.010	0.010	0.010	0.010	646,300
2025-01-29	0.010	0.011	0.010	0.010	0.010	2,623,418
2025-01-28	0.010	0.010	0.010	0.010	0.010	419,374
2025-01-24	0.010	0.010	0.009	0.010	0.010	3,398,677
2025-01-23	0.012	0.012	0.012	0.012	0.012	0
2025-01-22	0.010	0.012	0.009	0.012	0.012	3,644,328
2025-01-21	0.010	0.010	0.010	0.010	0.010	2,053,898
2025-01-20	0.011	0.011	0.011	0.011	0.011	0
2025-01-17	0.011	0.011	0.011	0.011	0.011	0
2025-01-16	0.011	0.011	0.011	0.011	0.011	200,000
2025-01-15	0.011	0.012	0.011	0.012	0.012	190,599
2025-01-14	0.011	0.011	0.011	0.011	0.011	140,000
2025-01-13	0.010	0.010	0.010	0.010	0.010	820,030
2025-01-10	0.011	0.011	0.011	0.011	0.011	0
2025-01-09	0.011	0.011	0.011	0.011	0.011	100,000
2025-01-08	0.010	0.010	0.010	0.010	0.010	0
2025-01-07	0.011	0.011	0.010	0.010	0.010	351,028
2025-01-06	0.011	0.011	0.011	0.011	0.011	0
2025-01-03	0.011	0.011	0.011	0.011	0.011	0
2025-01-02	0.011	0.011	0.011	0.011	0.011	89,775
2024-12-31	0.010	0.010	0.010	0.010	0.010	750,000
2024-12-30	0.010	0.010	0.010	0.010	0.010	0
2024-12-27	0.010	0.010	0.010	0.010	0.010	439,166
2024-12-24	0.010	0.010	0.010	0.010	0.010	0
2024-12-23	0.010	0.010	0.010	0.010	0.010	116,219
2024-12-20	0.010	0.010	0.010	0.010	0.010	100,000
2024-12-19	0.011	0.011	0.010	0.010	0.010	657,555
2024-12-18	0.011	0.011	0.011	0.011	0.011	0
2024-12-17	0.011	0.011	0.011	0.011	0.011	0
2024-12-16	0.011	0.011	0.011	0.011	0.011	971,103
2024-12-13	0.012	0.012	0.012	0.012	0.012	250,000
2024-12-12	0.011	0.011	0.011	0.011	0.011	100,000
2024-12-11	0.014	0.014	0.011	0.011	0.011	1,050,329
2024-12-10	0.014	0.014	0.014	0.014	0.014	400,000
2024-12-09	0.014	0.014	0.014	0.014	0.014	0
2024-12-06	0.014	0.014	0.013	0.014	0.014	468,199
2024-12-05	0.014	0.014	0.014	0.014	0.014	43,200
2024-12-04	0.014	0.014	0.014	0.014	0.014	0
2024-12-03	0.014	0.014	0.014	0.014	0.014	500,000
2024-12-02	0.014	0.014	0.014	0.014	0.014	0
2024-11-29	0.014	0.014	0.014	0.014	0.014	0
2024-11-28	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 8 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.