Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.006	0.006	0.005	0.005	0.005	3,576,219
2024-09-04	0.007	0.007	0.006	0.007	0.007	1,748,416
2024-09-03	0.005	0.007	0.003	0.007	0.007	3,366,754
2024-09-02	0.005	0.005	0.005	0.005	0.005	0
2024-08-30	0.006	0.007	0.005	0.005	0.005	11,082,100
2024-08-29	0.007	0.007	0.006	0.006	0.006	22,571,038
2024-08-28	0.016	0.016	0.007	0.007	0.007	44,997,557
2024-08-27	0.016	0.016	0.016	0.016	0.016	0
2024-08-26	0.016	0.016	0.016	0.016	0.016	0
2024-08-23	0.015	0.016	0.015	0.016	0.016	8,600
2024-08-22	0.016	0.016	0.015	0.016	0.016	823,112
2024-08-21	0.016	0.017	0.016	0.016	0.016	2,392,594
2024-08-20	0.017	0.018	0.016	0.016	0.016	330,960
2024-08-19	0.018	0.018	0.017	0.017	0.017	1,332,176
2024-08-16	0.018	0.019	0.017	0.017	0.017	1,823,160
2024-08-15	0.019	0.019	0.017	0.018	0.018	156,468
2024-08-14	0.017	0.018	0.017	0.018	0.018	150,968
2024-08-13	0.019	0.019	0.017	0.017	0.017	1,528,191
2024-08-12	0.017	0.019	0.017	0.018	0.018	2,911,884
2024-08-09	0.015	0.016	0.014	0.016	0.016	1,965,897
2024-08-08	0.015	0.015	0.014	0.014	0.014	860,466
2024-08-07	0.014	0.015	0.014	0.015	0.015	977,381
2024-08-06	0.014	0.015	0.014	0.015	0.015	653,544
2024-08-05	0.016	0.016	0.014	0.015	0.015	2,649,343
2024-08-02	0.015	0.016	0.014	0.016	0.016	2,241,261
2024-08-01	0.015	0.015	0.014	0.015	0.015	5,150,178
2024-07-31	0.021	0.021	0.014	0.015	0.015	25,958,769
2024-07-30	0.032	0.033	0.019	0.020	0.020	14,685,626
2024-07-29	0.032	0.037	0.032	0.035	0.035	5,062,854
2024-07-26	0.035	0.036	0.032	0.032	0.032	1,318,041
2024-07-25	0.036	0.038	0.034	0.034	0.034	1,121,005
2024-07-24	0.036	0.036	0.036	0.036	0.036	8,822
2024-07-23	0.036	0.036	0.036	0.036	0.036	268,350
2024-07-22	0.037	0.038	0.036	0.036	0.036	609,706
2024-07-19	0.039	0.039	0.037	0.038	0.038	95,304
2024-07-18	0.037	0.039	0.037	0.039	0.039	140,747
2024-07-17	0.038	0.039	0.036	0.039	0.039	485,287
2024-07-16	0.038	0.038	0.036	0.036	0.036	187,317
2024-07-15	0.038	0.038	0.037	0.038	0.038	23,954
2024-07-12	0.038	0.039	0.036	0.038	0.038	313,081
2024-07-11	0.037	0.039	0.037	0.038	0.038	26,742
2024-07-10	0.038	0.039	0.038	0.039	0.039	195,756
2024-07-09	0.037	0.039	0.036	0.038	0.038	143,812
2024-07-08	0.037	0.037	0.037	0.037	0.037	7,382
2024-07-05	0.036	0.037	0.034	0.037	0.037	470,469
2024-07-04	0.038	0.038	0.034	0.036	0.036	811,334
2024-07-03	0.036	0.038	0.036	0.038	0.038	243,334
2024-07-02	0.036	0.037	0.035	0.036	0.036	325,852
2024-07-01	0.031	0.036	0.031	0.036	0.036	114,280
2024-06-28	0.031	0.032	0.030	0.032	0.032	1,121,757
2024-06-27	0.031	0.031	0.030	0.031	0.031	549,906
2024-06-26	0.030	0.031	0.030	0.031	0.031	130,760
2024-06-25	0.033	0.034	0.030	0.030	0.030	1,128,254
2024-06-24	0.035	0.035	0.032	0.032	0.032	1,209,071
2024-06-21	0.038	0.038	0.034	0.036	0.036	1,808,275
2024-06-20	0.040	0.040	0.037	0.037	0.037	854,082
2024-06-19	0.040	0.041	0.039	0.039	0.039	287,241
2024-06-18	0.040	0.041	0.040	0.040	0.040	66,223
2024-06-17	0.040	0.040	0.040	0.040	0.040	478,501
2024-06-14	0.040	0.042	0.040	0.042	0.042	1,364,839

← NewerPage 10 of 22 · 1,271 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.