Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.007	0.007	0.007	0.007	0.065	19,595
2024-06-11	0.007	0.007	0.006	0.006	0.060	85,224
2024-06-07	0.007	0.007	0.007	0.007	0.070	38,700
2024-06-06	0.007	0.007	0.007	0.007	0.070	71,592
2024-06-05	0.007	0.007	0.007	0.007	0.070	23,426
2024-06-04	0.007	0.008	0.007	0.008	0.080	172,330
2024-06-03	0.007	0.008	0.007	0.008	0.080	251,906
2024-05-31	0.006	0.006	0.006	0.006	0.060	0
2024-05-30	0.007	0.007	0.006	0.006	0.060	33,471
2024-05-29	0.007	0.007	0.007	0.007	0.070	0
2024-05-28	0.007	0.007	0.007	0.007	0.070	0
2024-05-27	0.007	0.007	0.007	0.007	0.070	0
2024-05-24	0.007	0.007	0.007	0.007	0.070	55,907
2024-05-23	0.007	0.008	0.007	0.008	0.080	174,654
2024-05-22	0.007	0.008	0.006	0.007	0.070	259,133
2024-05-21	0.007	0.007	0.007	0.007	0.070	35,225
2024-05-20	0.007	0.007	0.007	0.007	0.070	95,153
2024-05-17	0.007	0.007	0.007	0.007	0.070	842,121
2024-05-16	0.007	0.007	0.007	0.007	0.070	30,010
2024-05-15	0.008	0.008	0.008	0.008	0.080	0
2024-05-14	0.008	0.008	0.008	0.008	0.080	1,086
2024-05-13	0.007	0.007	0.007	0.007	0.070	6,000
2024-05-10	0.007	0.007	0.007	0.007	0.070	0
2024-05-09	0.007	0.007	0.007	0.007	0.070	0
2024-05-08	0.007	0.008	0.007	0.007	0.070	244,288
2024-05-07	0.007	0.007	0.007	0.007	0.070	363
2024-05-06	0.007	0.007	0.007	0.007	0.070	61,667
2024-05-03	0.007	0.007	0.007	0.007	0.070	3,542
2024-05-02	0.007	0.007	0.007	0.007	0.070	0
2024-05-01	0.007	0.007	0.007	0.007	0.070	4,638
2024-04-30	0.007	0.007	0.007	0.007	0.070	0
2024-04-29	0.008	0.008	0.007	0.007	0.070	137,220
2024-04-26	0.008	0.008	0.007	0.007	0.070	124,862
2024-04-24	0.008	0.008	0.008	0.008	0.080	0
2024-04-23	0.008	0.008	0.008	0.008	0.080	0
2024-04-22	0.009	0.009	0.008	0.008	0.080	22,158
2024-04-19	0.008	0.009	0.008	0.009	0.090	104,298
2024-04-18	0.008	0.008	0.008	0.008	0.080	254,747
2024-04-17	0.008	0.009	0.008	0.009	0.090	170,068
2024-04-16	0.008	0.008	0.008	0.008	0.080	97,136
2024-04-15	0.007	0.008	0.007	0.008	0.080	55,106
2024-04-12	0.008	0.008	0.008	0.008	0.080	0
2024-04-11	0.009	0.009	0.008	0.008	0.080	238,093
2024-04-10	0.008	0.009	0.008	0.009	0.090	202,883
2024-04-09	0.008	0.008	0.008	0.008	0.080	40,000
2024-04-08	0.007	0.007	0.007	0.007	0.070	4,256
2024-04-05	0.008	0.008	0.008	0.008	0.080	0
2024-04-04	0.008	0.008	0.008	0.008	0.080	111,000
2024-04-03	0.007	0.007	0.007	0.007	0.070	49
2024-04-02	0.007	0.008	0.007	0.008	0.075	24,957
2024-03-28	0.007	0.008	0.007	0.008	0.075	8,300
2024-03-27	0.008	0.008	0.007	0.007	0.070	35,904
2024-03-26	0.008	0.008	0.007	0.007	0.070	489,985
2024-03-25	0.008	0.008	0.008	0.008	0.080	88,700
2024-03-22	0.010	0.010	0.008	0.008	0.080	510,388
2024-03-21	0.010	0.011	0.009	0.009	0.090	2,821,103
2024-03-20	0.008	0.008	0.008	0.008	0.080	50,000
2024-03-19	0.008	0.008	0.008	0.008	0.075	5,761
2024-03-18	0.008	0.008	0.008	0.008	0.075	59,300
2024-03-15	0.008	0.008	0.008	0.008	0.080	92,414

← NewerPage 11 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.