Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.009	0.009	0.009	0.009	0.090	9,700
2023-12-15	0.009	0.009	0.009	0.009	0.090	72,000
2023-12-14	0.009	0.010	0.009	0.009	0.090	116,324
2023-12-13	0.009	0.010	0.009	0.009	0.090	266,527
2023-12-12	0.009	0.009	0.009	0.009	0.090	145,125
2023-12-11	0.009	0.009	0.009	0.009	0.090	25,011
2023-12-08	0.009	0.009	0.009	0.009	0.090	347,695
2023-12-07	0.009	0.009	0.009	0.009	0.090	20,014
2023-12-06	0.010	0.010	0.010	0.010	0.095	7,500
2023-12-05	0.009	0.009	0.009	0.009	0.090	0
2023-12-04	0.010	0.010	0.009	0.009	0.090	96,346
2023-12-01	0.010	0.010	0.010	0.010	0.100	41,763
2023-11-30	0.010	0.010	0.009	0.009	0.090	259,322
2023-11-29	0.010	0.010	0.009	0.010	0.100	102,515
2023-11-28	0.010	0.010	0.010	0.010	0.100	114,951
2023-11-27	0.010	0.011	0.010	0.010	0.100	55,323
2023-11-24	0.010	0.011	0.010	0.011	0.110	166,315
2023-11-23	0.010	0.010	0.010	0.010	0.095	51,779
2023-11-22	0.010	0.011	0.010	0.010	0.100	825,866
2023-11-21	0.010	0.011	0.010	0.011	0.110	20,239
2023-11-20	0.011	0.011	0.010	0.010	0.100	87,718
2023-11-17	0.010	0.012	0.010	0.010	0.100	389,083
2023-11-16	0.012	0.013	0.010	0.010	0.100	1,044,038
2023-11-15	0.011	0.013	0.011	0.012	0.120	416,661
2023-11-14	0.012	0.012	0.011	0.011	0.110	170,287
2023-11-13	0.013	0.013	0.011	0.012	0.120	1,526,587
2023-11-10	0.011	0.012	0.011	0.012	0.120	730,757
2023-11-09	0.010	0.014	0.010	0.011	0.110	4,605,625
2023-11-08	0.008	0.009	0.008	0.009	0.090	792,631
2023-11-07	0.008	0.008	0.008	0.008	0.080	226,699
2023-11-06	0.008	0.008	0.008	0.008	0.080	0
2023-11-03	0.008	0.008	0.008	0.008	0.080	14,746
2023-11-02	0.008	0.008	0.008	0.008	0.080	0
2023-11-01	0.008	0.008	0.007	0.008	0.080	130,188
2023-10-31	0.008	0.008	0.008	0.008	0.080	0
2023-10-30	0.008	0.008	0.008	0.008	0.080	36,500
2023-10-27	0.008	0.008	0.007	0.008	0.080	375,029
2023-10-26	0.008	0.008	0.007	0.007	0.070	31,062
2023-10-25	0.007	0.007	0.007	0.007	0.070	869
2023-10-24	0.007	0.007	0.007	0.007	0.070	26,834
2023-10-23	0.007	0.007	0.007	0.007	0.070	8,829
2023-10-20	0.008	0.008	0.007	0.008	0.080	177,134
2023-10-19	0.008	0.008	0.007	0.007	0.070	232,335
2023-10-18	0.008	0.008	0.008	0.008	0.080	926,193
2023-10-17	0.010	0.010	0.009	0.009	0.090	522,151
2023-10-16	0.010	0.010	0.009	0.009	0.090	10,615
2023-10-13	0.010	0.010	0.010	0.010	0.100	99,457
2023-10-12	0.010	0.010	0.010	0.010	0.100	15,000
2023-10-11	0.010	0.010	0.009	0.009	0.090	15,162
2023-10-10	0.010	0.010	0.009	0.009	0.090	13,006
2023-10-09	0.010	0.010	0.010	0.010	0.100	35,042
2023-10-06	0.010	0.011	0.009	0.009	0.090	186,702
2023-10-05	0.011	0.011	0.010	0.010	0.095	93,037
2023-10-04	0.010	0.010	0.010	0.010	0.100	123,472
2023-10-03	0.010	0.010	0.009	0.009	0.090	18,695
2023-10-02	0.009	0.010	0.009	0.009	0.090	58,381
2023-09-29	0.009	0.010	0.009	0.010	0.100	244,041
2023-09-28	0.009	0.009	0.009	0.009	0.090	10,000
2023-09-27	0.009	0.009	0.009	0.009	0.090	252,433
2023-09-26	0.009	0.009	0.009	0.009	0.090	12,240

← NewerPage 13 of 22 · 1,271 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.