Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.031	0.032	0.031	0.031	0.031	648,536
2026-07-27	0.031	0.031	0.031	0.031	0.031	72,627
2026-07-24	0.031	0.032	0.031	0.032	0.032	123,370
2026-07-23	0.031	0.031	0.031	0.031	0.031	0
2026-07-22	0.031	0.031	0.031	0.031	0.031	82,000
2026-07-21	0.031	0.031	0.030	0.031	0.031	1,084,050
2026-07-20	0.032	0.032	0.032	0.032	0.032	137,555
2026-07-17	0.032	0.032	0.032	0.032	0.032	71,531
2026-07-16	0.032	0.032	0.032	0.032	0.032	0
2026-07-15	0.032	0.032	0.032	0.032	0.032	0
2026-07-14	0.032	0.032	0.032	0.032	0.032	80,000
2026-07-13	0.032	0.032	0.032	0.032	0.032	0
2026-07-10	0.032	0.032	0.032	0.032	0.032	0
2026-07-09	0.033	0.033	0.032	0.032	0.032	174,897
2026-07-08	0.032	0.032	0.032	0.032	0.032	180,000
2026-07-07	0.034	0.034	0.034	0.034	0.034	0
2026-07-06	0.034	0.034	0.034	0.034	0.034	0
2026-07-03	0.034	0.034	0.034	0.034	0.034	0
2026-07-02	0.032	0.034	0.032	0.034	0.034	153,037
2026-07-01	0.032	0.032	0.032	0.032	0.032	275,412
2026-06-30	0.031	0.032	0.031	0.032	0.032	30,014
2026-06-29	0.032	0.032	0.031	0.031	0.031	23,664
2026-06-26	0.032	0.032	0.032	0.032	0.032	7,873
2026-06-25	0.031	0.032	0.031	0.032	0.032	12,112
2026-06-24	0.030	0.034	0.030	0.034	0.034	599,852
2026-06-23	0.032	0.032	0.031	0.031	0.031	575,568
2026-06-22	0.031	0.032	0.030	0.031	0.031	180,872
2026-06-19	0.032	0.032	0.032	0.032	0.032	80,000
2026-06-18	0.032	0.032	0.031	0.031	0.031	196,645
2026-06-17	0.031	0.032	0.030	0.030	0.030	313,587
2026-06-16	0.031	0.031	0.031	0.031	0.031	1,200
2026-06-15	0.029	0.031	0.029	0.031	0.031	1,010,909
2026-06-12	0.030	0.031	0.029	0.029	0.029	64,772
2026-06-11	0.031	0.031	0.029	0.030	0.030	439,733
2026-06-10	0.032	0.032	0.032	0.032	0.032	0
2026-06-09	0.032	0.032	0.032	0.032	0.032	0
2026-06-05	0.032	0.032	0.032	0.032	0.032	35,178
2026-06-04	0.032	0.035	0.032	0.032	0.032	2,520,126
2026-06-03	0.032	0.032	0.030	0.032	0.032	218,696
2026-06-02	0.031	0.031	0.031	0.031	0.031	24,398
2026-06-01	0.031	0.031	0.031	0.031	0.031	150,000
2026-05-29	0.030	0.032	0.030	0.032	0.032	52,000
2026-05-28	0.034	0.034	0.030	0.033	0.033	643,419
2026-05-27	0.033	0.035	0.032	0.035	0.035	277,976
2026-05-26	0.033	0.033	0.033	0.033	0.033	40,900
2026-05-25	0.033	0.033	0.033	0.033	0.033	5,264
2026-05-22	0.032	0.033	0.032	0.033	0.033	31,578
2026-05-21	0.033	0.033	0.033	0.033	0.033	0
2026-05-20	0.033	0.033	0.033	0.033	0.033	47,501
2026-05-19	0.033	0.033	0.032	0.033	0.033	133,377
2026-05-18	0.033	0.033	0.033	0.033	0.033	2,450
2026-05-15	0.033	0.033	0.033	0.033	0.033	5,705
2026-05-14	0.034	0.034	0.033	0.033	0.033	26,555
2026-05-13	0.033	0.034	0.033	0.034	0.034	27,831
2026-05-12	0.033	0.035	0.033	0.033	0.033	203,504
2026-05-11	0.033	0.033	0.033	0.033	0.033	1,000
2026-05-08	0.036	0.036	0.035	0.035	0.035	23,854
2026-05-07	0.035	0.035	0.035	0.035	0.035	154,114
2026-05-06	0.032	0.032	0.032	0.032	0.032	6,000
2026-05-05	0.033	0.033	0.032	0.032	0.032	88,580

← NewerPage 2 of 22 · 1,269 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.