Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.011	0.012	0.011	0.011	0.110	129,134
2023-04-03	0.012	0.012	0.011	0.012	0.120	347,134
2023-03-31	0.012	0.013	0.012	0.012	0.120	383,550
2023-03-30	0.011	0.013	0.011	0.012	0.120	929,683
2023-03-29	0.011	0.011	0.010	0.010	0.100	13,186
2023-03-28	0.011	0.011	0.010	0.011	0.105	223,668
2023-03-27	0.010	0.011	0.010	0.010	0.100	43,115
2023-03-24	0.010	0.010	0.010	0.010	0.100	44,903
2023-03-23	0.012	0.012	0.010	0.011	0.110	127,104
2023-03-22	0.011	0.011	0.011	0.011	0.110	251,775
2023-03-21	0.011	0.011	0.010	0.010	0.100	307,577
2023-03-20	0.012	0.012	0.011	0.011	0.110	278,515
2023-03-17	0.012	0.012	0.012	0.012	0.120	1,257
2023-03-16	0.011	0.012	0.011	0.012	0.120	244,651
2023-03-15	0.011	0.011	0.011	0.011	0.110	129,804
2023-03-14	0.012	0.012	0.011	0.012	0.120	730,945
2023-03-13	0.014	0.014	0.011	0.012	0.120	2,032,344
2023-03-10	0.014	0.015	0.014	0.014	0.140	336,239
2023-03-09	0.017	0.017	0.015	0.015	0.150	1,697,203
2023-03-08	0.017	0.017	0.017	0.017	0.170	144,249
2023-03-07	0.017	0.017	0.016	0.016	0.160	5,185
2023-03-06	0.016	0.017	0.016	0.017	0.170	62,332
2023-03-03	0.016	0.016	0.016	0.016	0.160	117,099
2023-03-02	0.017	0.017	0.016	0.016	0.160	23,125
2023-03-01	0.016	0.017	0.016	0.016	0.160	31,811
2023-02-28	0.017	0.017	0.016	0.017	0.170	9,310
2023-02-27	0.017	0.017	0.016	0.016	0.160	231,170
2023-02-24	0.016	0.017	0.016	0.016	0.160	128,919
2023-02-23	0.017	0.017	0.016	0.016	0.160	59,000
2023-02-22	0.016	0.017	0.016	0.017	0.170	59,456
2023-02-21	0.017	0.018	0.017	0.017	0.170	799,920
2023-02-20	0.017	0.017	0.017	0.017	0.170	266,859
2023-02-17	0.017	0.018	0.017	0.017	0.170	106,461
2023-02-16	0.017	0.018	0.017	0.017	0.170	138,249
2023-02-15	0.018	0.018	0.017	0.017	0.170	330,405
2023-02-14	0.019	0.019	0.018	0.018	0.180	1,101,675
2023-02-13	0.018	0.018	0.018	0.018	0.180	245,451
2023-02-10	0.018	0.018	0.018	0.018	0.180	321,175
2023-02-09	0.018	0.019	0.018	0.018	0.180	405,815
2023-02-08	0.017	0.019	0.017	0.018	0.180	881,583
2023-02-07	0.017	0.017	0.017	0.017	0.170	405,591
2023-02-06	0.018	0.018	0.016	0.017	0.170	539,520
2023-02-03	0.017	0.018	0.017	0.018	0.180	43,696
2023-02-02	0.018	0.018	0.017	0.017	0.170	257,047
2023-02-01	0.018	0.018	0.017	0.018	0.180	267,223
2023-01-31	0.017	0.018	0.017	0.017	0.170	878,772
2023-01-30	0.018	0.018	0.017	0.017	0.170	907,296
2023-01-27	0.018	0.018	0.018	0.018	0.180	234,626
2023-01-25	0.018	0.019	0.017	0.017	0.170	1,496,611
2023-01-24	0.016	0.017	0.016	0.017	0.165	123,134
2023-01-23	0.017	0.017	0.016	0.016	0.160	79,376
2023-01-20	0.018	0.018	0.017	0.017	0.170	690,900
2023-01-19	0.019	0.019	0.018	0.018	0.180	799,989
2023-01-18	0.018	0.019	0.018	0.018	0.180	330,297
2023-01-17	0.018	0.018	0.018	0.018	0.180	173,630
2023-01-16	0.019	0.019	0.018	0.018	0.180	89,600
2023-01-13	0.019	0.020	0.019	0.019	0.190	1,106,306
2023-01-12	0.019	0.020	0.019	0.019	0.190	1,247,749
2023-01-11	0.021	0.021	0.018	0.019	0.190	7,629,085
2023-01-10	0.026	0.029	0.026	0.027	0.270	813,696

← NewerPage 16 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.