Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.004	0.004	0.004	0.004	0.040	0
2024-09-03	0.004	0.004	0.004	0.004	0.040	0
2024-09-02	0.004	0.004	0.004	0.004	0.040	0
2024-08-30	0.004	0.004	0.004	0.004	0.040	24,684
2024-08-29	0.004	0.004	0.004	0.004	0.040	0
2024-08-28	0.004	0.004	0.004	0.004	0.040	0
2024-08-27	0.004	0.004	0.004	0.004	0.040	0
2024-08-26	0.004	0.004	0.004	0.004	0.040	10,000
2024-08-23	0.004	0.004	0.004	0.004	0.040	24,999
2024-08-22	0.004	0.004	0.004	0.004	0.040	14,093
2024-08-21	0.005	0.005	0.005	0.005	0.045	10,000
2024-08-20	0.005	0.005	0.005	0.005	0.045	154
2024-08-19	0.005	0.005	0.005	0.005	0.045	5,840
2024-08-16	0.004	0.004	0.004	0.004	0.040	0
2024-08-15	0.004	0.004	0.004	0.004	0.040	26,984
2024-08-14	0.004	0.004	0.004	0.004	0.040	0
2024-08-13	0.004	0.004	0.004	0.004	0.040	743
2024-08-12	0.004	0.004	0.004	0.004	0.040	1,250
2024-08-09	0.004	0.004	0.004	0.004	0.040	1,100
2024-08-08	0.004	0.004	0.004	0.004	0.040	43,500
2024-08-07	0.004	0.004	0.004	0.004	0.040	34,714
2024-08-06	0.004	0.004	0.004	0.004	0.040	15,800
2024-08-05	0.004	0.004	0.004	0.004	0.040	33,216
2024-08-02	0.004	0.005	0.004	0.005	0.050	21,903
2024-08-01	0.005	0.005	0.005	0.005	0.050	35,000
2024-07-31	0.005	0.005	0.004	0.004	0.040	235,000
2024-07-30	0.005	0.005	0.004	0.004	0.040	12,000
2024-07-29	0.005	0.005	0.005	0.005	0.050	15,000
2024-07-26	0.005	0.005	0.005	0.005	0.050	10,000
2024-07-25	0.004	0.004	0.004	0.004	0.040	60,000
2024-07-24	0.005	0.005	0.005	0.005	0.050	0
2024-07-23	0.005	0.005	0.005	0.005	0.050	105,500
2024-07-22	0.005	0.005	0.005	0.005	0.050	10,000
2024-07-19	0.005	0.005	0.005	0.005	0.050	0
2024-07-18	0.005	0.005	0.005	0.005	0.050	269,667
2024-07-17	0.004	0.005	0.004	0.005	0.050	536,272
2024-07-16	0.004	0.004	0.004	0.004	0.040	0
2024-07-15	0.004	0.004	0.004	0.004	0.040	10,000
2024-07-12	0.005	0.005	0.005	0.005	0.050	0
2024-07-11	0.005	0.005	0.005	0.005	0.050	0
2024-07-10	0.005	0.005	0.005	0.005	0.050	841,462
2024-07-09	0.005	0.005	0.005	0.005	0.050	0
2024-07-08	0.005	0.005	0.005	0.005	0.050	0
2024-07-05	0.005	0.005	0.005	0.005	0.050	34,500
2024-07-04	0.005	0.005	0.005	0.005	0.050	0
2024-07-03	0.006	0.006	0.005	0.005	0.050	60,900
2024-07-02	0.005	0.005	0.005	0.005	0.050	15,570
2024-07-01	0.006	0.006	0.005	0.005	0.050	245
2024-06-28	0.005	0.005	0.005	0.005	0.050	25,022
2024-06-27	0.005	0.005	0.005	0.005	0.050	40,000
2024-06-26	0.006	0.006	0.005	0.006	0.055	38,868
2024-06-25	0.007	0.007	0.005	0.005	0.050	1,070,850
2024-06-24	0.006	0.006	0.006	0.006	0.060	191,991
2024-06-21	0.006	0.006	0.006	0.006	0.060	10,051
2024-06-20	0.006	0.006	0.006	0.006	0.060	7,100
2024-06-19	0.006	0.006	0.006	0.006	0.060	0
2024-06-18	0.006	0.006	0.006	0.006	0.060	0
2024-06-17	0.006	0.006	0.006	0.006	0.060	13,500
2024-06-14	0.007	0.007	0.007	0.007	0.065	40,000
2024-06-13	0.007	0.007	0.007	0.007	0.065	0

← NewerPage 10 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.