Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.003	0.004	0.003	0.004	0.004	9,175,464
2026-05-04	0.003	0.004	0.003	0.004	0.004	1,854,660
2026-05-01	0.003	0.004	0.003	0.004	0.004	587,980
2026-04-30	0.004	0.004	0.004	0.004	0.004	1,124,352
2026-04-29	0.004	0.004	0.004	0.004	0.004	1,875,079
2026-04-28	0.004	0.004	0.004	0.004	0.004	25,780,557
2026-04-27	0.003	0.004	0.003	0.004	0.004	128,757
2026-04-24	0.004	0.004	0.003	0.004	0.004	244,777
2026-04-23	0.003	0.004	0.003	0.004	0.004	2,687,204
2026-04-22	0.003	0.004	0.003	0.004	0.004	2,066,465
2026-04-21	0.004	0.004	0.004	0.004	0.004	2,255,587
2026-04-20	0.004	0.004	0.003	0.003	0.003	1,028,595
2026-04-17	0.004	0.004	0.004	0.004	0.004	412,783
2026-04-16	0.003	0.004	0.003	0.004	0.004	1,177,887
2026-04-15	0.004	0.004	0.003	0.004	0.004	50,121,035
2026-04-14	0.004	0.004	0.004	0.004	0.004	1,096,204
2026-04-13	0.004	0.004	0.004	0.004	0.004	3,603,347
2026-04-10	0.004	0.004	0.004	0.004	0.004	3,947,304
2026-04-09	0.003	0.004	0.003	0.004	0.004	4,285,744
2026-04-08	0.004	0.004	0.003	0.003	0.003	24,666
2026-04-07	0.004	0.004	0.003	0.004	0.004	822,320
2026-04-02	0.003	0.004	0.003	0.004	0.004	1,678,617
2026-04-01	0.004	0.004	0.003	0.003	0.003	5,054,048
2026-03-31	0.003	0.003	0.003	0.003	0.003	0
2026-03-30	0.003	0.003	0.003	0.003	0.003	1,943,843
2026-03-27	0.003	0.003	0.003	0.003	0.003	22,560
2026-03-26	0.004	0.004	0.003	0.003	0.003	341,009
2026-03-25	0.003	0.004	0.003	0.003	0.003	1,178,915
2026-03-24	0.003	0.003	0.003	0.003	0.003	10,240,964
2026-03-23	0.003	0.003	0.003	0.003	0.003	2,147,247
2026-03-20	0.004	0.004	0.003	0.003	0.003	140,620
2026-03-19	0.004	0.004	0.003	0.004	0.004	1,550,233
2026-03-18	0.003	0.004	0.003	0.004	0.004	63,310
2026-03-17	0.004	0.004	0.003	0.004	0.004	3,621,892
2026-03-16	0.003	0.004	0.003	0.004	0.004	597,103
2026-03-13	0.003	0.004	0.003	0.004	0.004	254,268
2026-03-12	0.003	0.004	0.003	0.004	0.004	2,622,495
2026-03-11	0.003	0.004	0.003	0.003	0.003	2,779,991
2026-03-10	0.003	0.004	0.003	0.004	0.004	810,500
2026-03-09	0.004	0.004	0.003	0.004	0.004	1,402,102
2026-03-06	0.004	0.004	0.003	0.004	0.004	194,847
2026-03-05	0.003	0.004	0.003	0.003	0.003	3,901,726
2026-03-04	0.003	0.004	0.003	0.003	0.003	834,790
2026-03-03	0.003	0.003	0.003	0.003	0.003	19,000
2026-03-02	0.003	0.004	0.003	0.003	0.003	2,285,545
2026-02-27	0.003	0.003	0.003	0.003	0.003	141,568
2026-02-26	0.003	0.004	0.003	0.003	0.003	209,987
2026-02-25	0.003	0.004	0.003	0.004	0.004	2,098,560
2026-02-24	0.004	0.004	0.004	0.004	0.004	290,623
2026-02-23	0.004	0.004	0.003	0.004	0.004	1,805,480
2026-02-20	0.004	0.004	0.004	0.004	0.004	2,259,054
2026-02-19	0.004	0.004	0.003	0.003	0.003	145,925
2026-02-18	0.003	0.003	0.003	0.003	0.003	1,000,000
2026-02-17	0.003	0.003	0.003	0.003	0.003	1,120,272
2026-02-16	0.003	0.004	0.003	0.003	0.003	24,985,482
2026-02-13	0.003	0.004	0.003	0.004	0.004	902,780
2026-02-12	0.003	0.004	0.003	0.003	0.003	9,038,623
2026-02-11	0.003	0.004	0.003	0.004	0.004	3,485,956
2026-02-10	0.004	0.004	0.003	0.003	0.003	3,350,624
2026-02-09	0.003	0.004	0.003	0.003	0.003	2,051,970

← NewerPage 3 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.