Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.026	0.027	0.026	0.027	0.027	203,486
2025-05-22	0.026	0.027	0.026	0.027	0.027	65,000
2025-05-21	0.026	0.027	0.026	0.027	0.027	20,000
2025-05-20	0.026	0.027	0.025	0.026	0.026	68,727
2025-05-19	0.026	0.027	0.026	0.027	0.027	144,427
2025-05-16	0.026	0.027	0.026	0.027	0.027	238,491
2025-05-15	0.026	0.026	0.026	0.026	0.026	160,276
2025-05-14	0.026	0.026	0.026	0.026	0.026	149,884
2025-05-13	0.027	0.027	0.027	0.027	0.027	294,018
2025-05-12	0.026	0.027	0.026	0.027	0.027	2
2025-05-09	0.026	0.027	0.025	0.027	0.027	518,248
2025-05-08	0.026	0.027	0.025	0.027	0.027	187,520
2025-05-07	0.026	0.026	0.025	0.026	0.026	225,302
2025-05-06	0.024	0.024	0.024	0.024	0.024	5,946
2025-05-05	0.026	0.026	0.026	0.026	0.026	156,203
2025-05-02	0.025	0.025	0.025	0.025	0.025	517,900
2025-05-01	0.025	0.026	0.025	0.025	0.025	574,754
2025-04-30	0.025	0.026	0.024	0.026	0.026	1,185,157
2025-04-29	0.027	0.027	0.026	0.026	0.026	328,843
2025-04-28	0.027	0.028	0.026	0.026	0.026	281,796
2025-04-24	0.027	0.027	0.027	0.027	0.027	14,734
2025-04-23	0.026	0.026	0.026	0.026	0.026	0
2025-04-22	0.027	0.027	0.026	0.026	0.026	410,909
2025-04-17	0.026	0.026	0.025	0.026	0.026	279,234
2025-04-16	0.026	0.026	0.026	0.026	0.026	35,000
2025-04-15	0.027	0.027	0.027	0.027	0.027	0
2025-04-14	0.025	0.027	0.025	0.027	0.027	40,246
2025-04-11	0.027	0.027	0.026	0.026	0.026	150,962
2025-04-10	0.028	0.029	0.027	0.029	0.029	286,885
2025-04-09	0.025	0.028	0.025	0.026	0.026	229,432
2025-04-08	0.026	0.026	0.025	0.025	0.025	424,939
2025-04-07	0.026	0.026	0.025	0.025	0.025	410,822
2025-04-04	0.027	0.027	0.027	0.027	0.027	40,100
2025-04-03	0.027	0.027	0.027	0.027	0.027	0
2025-04-02	0.028	0.028	0.026	0.027	0.027	330,689
2025-04-01	0.028	0.028	0.028	0.028	0.028	2,000
2025-03-31	0.027	0.028	0.027	0.028	0.028	25,363
2025-03-28	0.029	0.029	0.027	0.027	0.027	562,245
2025-03-27	0.028	0.029	0.028	0.029	0.029	103,868
2025-03-26	0.029	0.030	0.029	0.030	0.030	21,137
2025-03-25	0.028	0.030	0.028	0.030	0.030	247,525
2025-03-24	0.028	0.028	0.027	0.028	0.028	147,076
2025-03-21	0.027	0.027	0.027	0.027	0.027	101,846
2025-03-20	0.028	0.028	0.028	0.028	0.028	181,314
2025-03-19	0.028	0.028	0.028	0.028	0.028	150,207
2025-03-18	0.028	0.028	0.028	0.028	0.028	9,825
2025-03-17	0.029	0.029	0.028	0.028	0.028	188,837
2025-03-14	0.028	0.030	0.028	0.030	0.030	381,702
2025-03-13	0.026	0.026	0.026	0.026	0.026	34,665
2025-03-12	0.026	0.027	0.026	0.027	0.027	5,173
2025-03-11	0.027	0.027	0.026	0.026	0.026	136,395
2025-03-10	0.027	0.027	0.026	0.026	0.026	56,771
2025-03-07	0.026	0.027	0.026	0.027	0.027	315,095
2025-03-06	0.027	0.027	0.027	0.027	0.027	0
2025-03-05	0.025	0.027	0.025	0.027	0.027	174,337
2025-03-04	0.026	0.026	0.025	0.025	0.025	107,602
2025-03-03	0.027	0.027	0.026	0.026	0.026	116,383
2025-02-28	0.027	0.027	0.027	0.027	0.027	8,946
2025-02-27	0.027	0.027	0.027	0.027	0.027	7,813
2025-02-26	0.027	0.027	0.027	0.027	0.027	169,365

← NewerPage 7 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.