Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.011	0.011	0.010	0.010	0.100	294,131
2023-06-30	0.010	0.011	0.010	0.010	0.100	601,749
2023-06-29	0.010	0.011	0.010	0.010	0.100	444,959
2023-06-28	0.010	0.011	0.010	0.010	0.100	78,710
2023-06-27	0.010	0.010	0.010	0.010	0.100	2,482
2023-06-26	0.010	0.010	0.010	0.010	0.100	16,965
2023-06-23	0.010	0.011	0.010	0.011	0.110	56,799
2023-06-22	0.011	0.011	0.011	0.011	0.110	507,777
2023-06-21	0.011	0.011	0.011	0.011	0.110	0
2023-06-20	0.011	0.011	0.011	0.011	0.110	10,000
2023-06-19	0.011	0.011	0.011	0.011	0.110	112,000
2023-06-16	0.011	0.012	0.011	0.011	0.110	91,423
2023-06-15	0.012	0.012	0.012	0.012	0.120	18,577
2023-06-14	0.012	0.012	0.012	0.012	0.120	934,499
2023-06-13	0.011	0.012	0.011	0.012	0.120	119,307
2023-06-09	0.012	0.012	0.010	0.011	0.110	261,700
2023-06-08	0.011	0.012	0.011	0.011	0.110	429,625
2023-06-07	0.011	0.012	0.010	0.010	0.100	675,670
2023-06-06	0.011	0.011	0.011	0.011	0.110	606,368
2023-06-05	0.010	0.010	0.010	0.010	0.100	98,719
2023-06-02	0.010	0.010	0.010	0.010	0.100	58,988
2023-06-01	0.010	0.011	0.010	0.010	0.100	22,764
2023-05-31	0.011	0.011	0.010	0.010	0.100	121,500
2023-05-30	0.011	0.011	0.010	0.010	0.100	551,887
2023-05-29	0.011	0.011	0.011	0.011	0.110	388,689
2023-05-26	0.012	0.012	0.010	0.010	0.100	1,327,616
2023-05-25	0.011	0.012	0.011	0.012	0.120	65,794
2023-05-24	0.011	0.011	0.011	0.011	0.110	57,126
2023-05-23	0.012	0.012	0.011	0.011	0.110	2,346
2023-05-22	0.011	0.012	0.011	0.012	0.115	54,625
2023-05-19	0.012	0.012	0.011	0.011	0.110	50,300
2023-05-18	0.012	0.012	0.011	0.011	0.110	69,476
2023-05-17	0.012	0.012	0.011	0.011	0.110	79,094
2023-05-16	0.012	0.012	0.012	0.012	0.115	41,081
2023-05-15	0.012	0.012	0.011	0.012	0.120	299,326
2023-05-12	0.013	0.013	0.012	0.012	0.120	461,414
2023-05-11	0.011	0.013	0.011	0.013	0.130	435,962
2023-05-10	0.012	0.012	0.012	0.012	0.120	41,208
2023-05-09	0.011	0.012	0.011	0.011	0.110	276,695
2023-05-08	0.012	0.012	0.011	0.011	0.110	765,843
2023-05-05	0.012	0.012	0.011	0.011	0.110	137,752
2023-05-04	0.011	0.011	0.011	0.011	0.110	173,061
2023-05-03	0.011	0.011	0.011	0.011	0.110	780,857
2023-05-02	0.011	0.012	0.011	0.011	0.110	410,483
2023-05-01	0.012	0.012	0.010	0.010	0.100	1,025,779
2023-04-28	0.013	0.013	0.011	0.011	0.110	891,061
2023-04-27	0.013	0.013	0.012	0.013	0.130	562,252
2023-04-26	0.013	0.013	0.013	0.013	0.130	308,134
2023-04-24	0.013	0.013	0.013	0.013	0.130	605,694
2023-04-21	0.013	0.013	0.013	0.013	0.130	499,194
2023-04-20	0.012	0.013	0.012	0.013	0.130	538,514
2023-04-19	0.013	0.013	0.012	0.012	0.120	338,545
2023-04-18	0.014	0.014	0.012	0.012	0.120	655,859
2023-04-17	0.012	0.015	0.012	0.015	0.150	1,216,789
2023-04-14	0.011	0.012	0.011	0.011	0.110	156,816
2023-04-13	0.011	0.011	0.010	0.011	0.110	171,777
2023-04-12	0.011	0.012	0.010	0.011	0.110	245,298
2023-04-11	0.012	0.012	0.011	0.011	0.110	466,915
2023-04-06	0.012	0.012	0.012	0.012	0.115	449,105
2023-04-05	0.012	0.012	0.011	0.011	0.110	37,613

← NewerPage 15 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.