Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.008	0.008	0.008	0.008	0.080	43,799
2024-03-13	0.008	0.008	0.008	0.008	0.080	29,912
2024-03-12	0.008	0.009	0.008	0.009	0.090	214,361
2024-03-11	0.008	0.008	0.008	0.008	0.080	33,565
2024-03-08	0.007	0.007	0.007	0.007	0.070	30,881
2024-03-07	0.008	0.008	0.008	0.008	0.075	107,316
2024-03-06	0.008	0.008	0.008	0.008	0.080	86,672
2024-03-05	0.008	0.008	0.008	0.008	0.080	30,000
2024-03-04	0.009	0.009	0.008	0.008	0.080	131,396
2024-03-01	0.008	0.008	0.008	0.008	0.080	123,664
2024-02-29	0.008	0.008	0.008	0.008	0.080	15,000
2024-02-28	0.008	0.008	0.008	0.008	0.075	8,000
2024-02-27	0.007	0.007	0.007	0.007	0.070	1,772
2024-02-26	0.008	0.008	0.007	0.007	0.070	78,022
2024-02-23	0.008	0.008	0.008	0.008	0.080	92,613
2024-02-22	0.007	0.007	0.007	0.007	0.070	50,000
2024-02-21	0.008	0.008	0.008	0.008	0.080	142,228
2024-02-20	0.008	0.008	0.008	0.008	0.080	131,461
2024-02-19	0.008	0.008	0.008	0.008	0.080	66,858
2024-02-16	0.008	0.008	0.008	0.008	0.080	57,818
2024-02-15	0.008	0.008	0.008	0.008	0.080	16,140
2024-02-14	0.008	0.008	0.008	0.008	0.080	12,218
2024-02-13	0.008	0.008	0.008	0.008	0.080	11,750
2024-02-12	0.008	0.008	0.008	0.008	0.080	391
2024-02-09	0.008	0.008	0.008	0.008	0.080	211,434
2024-02-08	0.008	0.009	0.008	0.009	0.090	642,597
2024-02-07	0.007	0.007	0.007	0.007	0.070	2,000
2024-02-06	0.008	0.008	0.008	0.008	0.080	25,000
2024-02-05	0.008	0.008	0.007	0.007	0.070	8,670
2024-02-02	0.007	0.008	0.007	0.008	0.080	183,167
2024-02-01	0.008	0.008	0.007	0.007	0.070	79,309
2024-01-31	0.007	0.008	0.007	0.008	0.080	21,000
2024-01-30	0.007	0.007	0.007	0.007	0.070	0
2024-01-29	0.007	0.007	0.007	0.007	0.070	3,077
2024-01-25	0.008	0.008	0.008	0.008	0.080	15,700
2024-01-24	0.008	0.008	0.008	0.008	0.080	8,537
2024-01-23	0.008	0.008	0.008	0.008	0.080	7,500
2024-01-22	0.008	0.009	0.007	0.007	0.070	328,065
2024-01-19	0.008	0.008	0.008	0.008	0.080	40,456
2024-01-18	0.009	0.009	0.008	0.009	0.085	67,167
2024-01-17	0.008	0.008	0.008	0.008	0.080	301,677
2024-01-16	0.008	0.008	0.008	0.008	0.080	84,909
2024-01-15	0.008	0.009	0.008	0.009	0.090	27,797
2024-01-12	0.008	0.008	0.008	0.008	0.080	4,500
2024-01-11	0.008	0.008	0.008	0.008	0.080	4,566
2024-01-10	0.009	0.009	0.008	0.008	0.080	251,720
2024-01-09	0.009	0.009	0.009	0.009	0.090	43,324
2024-01-08	0.009	0.009	0.009	0.009	0.090	161,585
2024-01-05	0.009	0.009	0.008	0.009	0.090	234,505
2024-01-04	0.008	0.008	0.008	0.008	0.080	3,448
2024-01-03	0.008	0.008	0.008	0.008	0.080	56,000
2024-01-02	0.008	0.008	0.008	0.008	0.080	0
2023-12-29	0.008	0.008	0.008	0.008	0.080	72,380
2023-12-28	0.008	0.009	0.008	0.008	0.080	144,155
2023-12-27	0.008	0.008	0.008	0.008	0.080	675,382
2023-12-22	0.009	0.009	0.008	0.009	0.085	117,078
2023-12-21	0.009	0.009	0.009	0.009	0.090	163
2023-12-20	0.009	0.009	0.009	0.009	0.090	94,945
2023-12-19	0.008	0.009	0.008	0.009	0.090	88,175
2023-12-18	0.009	0.009	0.009	0.009	0.090	9,700

← NewerPage 12 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.