Energy Resources of Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,804,412 |
| 2026-06-12 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 3,440,619 |
| 2026-06-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 993,867 |
| 2026-06-10 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 1,599,049 |
| 2026-06-09 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 350,562 |
| 2026-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 32,726 |
| 2026-06-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 23,407 |
| 2026-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,808,450 |
| 2026-06-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 25,224 |
| 2026-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 332,265 |
| 2026-05-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 9,536 |
| 2026-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,869 |
| 2026-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 869,830 |
| 2026-05-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 393,565 |
| 2026-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,783 |
| 2026-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11,207,344 |
| 2026-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 34,849,767 |
| 2026-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 127,103 |
| 2026-05-18 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 6,750 |
| 2026-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,392,247 |
| 2026-05-14 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 600,905 |
| 2026-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,705 |
| 2026-05-12 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 1,932,437 |
| 2026-05-11 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 3,419,752 |
| 2026-05-08 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 28,690,172 |
| 2026-05-07 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 171,476 |
| 2026-05-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 282,123 |
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.