EARTHS Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.014	0.014	0.014	0.014	0.014	639,251
2024-11-26	0.014	0.014	0.014	0.014	0.014	420,654
2024-11-25	0.014	0.014	0.014	0.014	0.014	0
2024-11-22	0.014	0.014	0.014	0.014	0.014	476,802
2024-11-21	0.014	0.014	0.014	0.014	0.014	48,896
2024-11-20	0.017	0.017	0.017	0.017	0.017	0
2024-11-19	0.017	0.017	0.017	0.017	0.017	3,000
2024-11-18	0.017	0.017	0.017	0.017	0.017	1,100,102
2024-11-15	0.017	0.017	0.017	0.017	0.017	0
2024-11-14	0.013	0.017	0.012	0.017	0.017	2,301,618
2024-11-13	0.016	0.016	0.016	0.016	0.016	0
2024-11-12	0.016	0.016	0.016	0.016	0.016	200,000
2024-11-11	0.016	0.017	0.016	0.017	0.017	1,118,601
2024-11-08	0.016	0.016	0.016	0.016	0.016	600,000
2024-11-07	0.015	0.015	0.015	0.015	0.015	336,881
2024-11-06	0.015	0.015	0.015	0.015	0.015	196,950
2024-11-05	0.015	0.015	0.015	0.015	0.015	5,120
2024-11-04	0.016	0.016	0.015	0.015	0.015	582,995
2024-11-01	0.017	0.017	0.017	0.017	0.017	400,000
2024-10-31	0.017	0.017	0.017	0.017	0.017	300,000
2024-10-30	0.017	0.017	0.017	0.017	0.017	0
2024-10-29	0.017	0.017	0.017	0.017	0.017	190,476
2024-10-28	0.018	0.018	0.018	0.018	0.018	0
2024-10-25	0.017	0.018	0.017	0.018	0.018	462,150
2024-10-24	0.018	0.018	0.018	0.018	0.018	0
2024-10-23	0.018	0.018	0.018	0.018	0.018	0
2024-10-22	0.017	0.018	0.017	0.018	0.018	1,272,200
2024-10-21	0.019	0.019	0.018	0.018	0.018	990,000
2024-10-18	0.019	0.019	0.019	0.019	0.019	950,000
2024-10-17	0.018	0.019	0.018	0.019	0.019	832,712
2024-10-16	0.018	0.018	0.018	0.018	0.018	0
2024-10-15	0.018	0.018	0.018	0.018	0.018	300,000
2024-10-14	0.019	0.019	0.017	0.017	0.017	742,062
2024-10-11	0.018	0.018	0.018	0.018	0.018	320,950
2024-10-10	0.019	0.019	0.019	0.019	0.019	865,252
2024-10-09	0.019	0.019	0.018	0.018	0.018	563,219
2024-10-08	0.019	0.019	0.019	0.019	0.019	350,000
2024-10-07	0.016	0.018	0.016	0.017	0.017	1,719,334
2024-10-04	0.017	0.017	0.017	0.017	0.017	1,614,230
2024-10-03	0.018	0.018	0.018	0.018	0.018	2,007,700
2024-10-02	0.018	0.019	0.018	0.018	0.018	261,970
2024-10-01	0.018	0.018	0.018	0.018	0.018	1,943,300
2024-09-30	0.018	0.018	0.018	0.018	0.018	1,422,910
2024-09-27	0.019	0.019	0.018	0.018	0.018	1,643,460
2024-09-26	0.019	0.019	0.019	0.019	0.019	1,051,759
2024-09-25	0.019	0.021	0.019	0.020	0.020	9,133,576
2024-09-24	0.019	0.020	0.018	0.020	0.020	3,648,120
2024-09-23	0.017	0.020	0.017	0.019	0.019	5,507,050
2024-09-20	0.018	0.018	0.018	0.018	0.018	727,800
2024-09-19	0.017	0.017	0.017	0.017	0.017	1,619,421
2024-09-18	0.016	0.017	0.015	0.017	0.017	467,288
2024-09-17	0.014	0.014	0.014	0.014	0.014	0
2024-09-16	0.014	0.014	0.014	0.014	0.014	4,239
2024-09-13	0.016	0.016	0.014	0.014	0.014	1,140,282
2024-09-12	0.016	0.017	0.016	0.016	0.016	667,309
2024-09-11	0.014	0.015	0.014	0.015	0.015	230,000
2024-09-10	0.014	0.014	0.014	0.014	0.014	4,500
2024-09-09	0.015	0.016	0.014	0.016	0.016	2,220,113
2024-09-06	0.015	0.015	0.014	0.015	0.015	1,156,000
2024-09-05	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 9 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.