Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.029	0.029	0.027	0.027	0.027	424,824
2025-02-24	0.029	0.029	0.029	0.029	0.029	33,000
2025-02-21	0.029	0.029	0.029	0.029	0.029	0
2025-02-20	0.029	0.029	0.029	0.029	0.029	189,896
2025-02-19	0.029	0.031	0.029	0.030	0.030	281,431
2025-02-18	0.028	0.029	0.028	0.029	0.029	100,769
2025-02-17	0.027	0.027	0.027	0.027	0.027	0
2025-02-14	0.027	0.027	0.027	0.027	0.027	81,144
2025-02-13	0.028	0.028	0.027	0.027	0.027	2,778
2025-02-12	0.027	0.027	0.027	0.027	0.027	1,955
2025-02-11	0.027	0.027	0.027	0.027	0.027	0
2025-02-10	0.027	0.027	0.027	0.027	0.027	13,646
2025-02-07	0.027	0.027	0.027	0.027	0.027	54,150
2025-02-06	0.027	0.027	0.027	0.027	0.027	443
2025-02-05	0.027	0.027	0.027	0.027	0.027	676
2025-02-04	0.028	0.028	0.026	0.027	0.027	341,187
2025-02-03	0.028	0.029	0.027	0.027	0.027	116,138
2025-01-31	0.027	0.027	0.027	0.027	0.027	0
2025-01-30	0.027	0.027	0.027	0.027	0.027	5,000
2025-01-29	0.027	0.027	0.027	0.027	0.027	0
2025-01-28	0.028	0.028	0.027	0.027	0.027	148,112
2025-01-24	0.030	0.030	0.027	0.027	0.027	410,529
2025-01-23	0.032	0.032	0.032	0.032	0.032	0
2025-01-22	0.027	0.033	0.027	0.032	0.032	291,170
2025-01-21	0.027	0.027	0.027	0.027	0.027	46,014
2025-01-20	0.027	0.027	0.026	0.026	0.026	7,332
2025-01-17	0.029	0.029	0.026	0.026	0.026	101,465
2025-01-16	0.029	0.029	0.028	0.028	0.028	21,600
2025-01-15	0.029	0.029	0.028	0.028	0.028	13,974
2025-01-14	0.029	0.029	0.029	0.029	0.029	0
2025-01-13	0.029	0.029	0.029	0.029	0.029	440
2025-01-10	0.028	0.028	0.028	0.028	0.028	0
2025-01-09	0.028	0.028	0.028	0.028	0.028	0
2025-01-08	0.028	0.028	0.028	0.028	0.028	14,023
2025-01-07	0.030	0.032	0.030	0.032	0.032	223,534
2025-01-06	0.030	0.030	0.030	0.030	0.030	73,359
2025-01-03	0.029	0.029	0.027	0.028	0.028	60,538
2025-01-02	0.028	0.028	0.028	0.028	0.028	0
2024-12-31	0.028	0.028	0.028	0.028	0.028	25,502
2024-12-30	0.028	0.030	0.028	0.030	0.030	126,322
2024-12-27	0.028	0.028	0.028	0.028	0.028	1,160
2024-12-24	0.028	0.028	0.028	0.028	0.028	31,000
2024-12-23	0.026	0.026	0.026	0.026	0.026	2,100
2024-12-20	0.030	0.030	0.026	0.026	0.026	258,911
2024-12-19	0.033	0.033	0.028	0.030	0.030	351,700
2024-12-18	0.034	0.034	0.033	0.033	0.033	190,096
2024-12-17	0.035	0.035	0.035	0.035	0.035	74,245
2024-12-16	0.033	0.035	0.033	0.035	0.035	25,755
2024-12-13	0.036	0.036	0.034	0.034	0.034	128,068
2024-12-12	0.033	0.033	0.033	0.033	0.033	0
2024-12-11	0.033	0.033	0.033	0.033	0.033	2,538
2024-12-10	0.034	0.034	0.034	0.034	0.034	150,979
2024-12-09	0.040	0.040	0.033	0.035	0.035	766,359
2024-12-06	0.027	0.042	0.027	0.042	0.042	778,050
2024-12-05	0.028	0.029	0.028	0.028	0.028	90,223
2024-12-04	0.029	0.029	0.028	0.028	0.028	54,480
2024-12-03	0.030	0.030	0.030	0.030	0.030	125,426
2024-12-02	0.029	0.029	0.027	0.027	0.027	204,162
2024-11-29	0.032	0.034	0.028	0.029	0.029	322,546
2024-11-28	0.031	0.032	0.031	0.032	0.032	1,512

← NewerPage 8 of 22 · 1,270 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.