Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.003	0.004	0.003	0.004	0.004	1,033,583
2026-02-05	0.003	0.004	0.003	0.003	0.003	2,582,001
2026-02-04	0.004	0.004	0.003	0.003	0.003	7,134,245
2026-02-03	0.003	0.004	0.003	0.004	0.004	20,333,764
2026-02-02	0.004	0.004	0.003	0.003	0.003	2,940,122
2026-01-30	0.003	0.004	0.003	0.004	0.004	17,495,186
2026-01-29	0.003	0.003	0.003	0.003	0.003	16,268,760
2026-01-28	0.003	0.003	0.002	0.003	0.003	10,329,359
2026-01-27	0.003	0.003	0.003	0.003	0.003	4,359,164
2026-01-23	0.003	0.003	0.003	0.003	0.003	5,989,157
2026-01-22	0.003	0.003	0.003	0.003	0.003	27,077
2026-01-21	0.003	0.003	0.003	0.003	0.003	472,754
2026-01-20	0.002	0.003	0.002	0.003	0.003	2,009,554
2026-01-19	0.003	0.003	0.003	0.003	0.003	1,965,938
2026-01-16	0.003	0.003	0.003	0.003	0.003	2,274,797
2026-01-15	0.003	0.003	0.003	0.003	0.003	78,108
2026-01-14	0.003	0.003	0.003	0.003	0.003	3,472,426
2026-01-13	0.003	0.003	0.003	0.003	0.003	1,023,927
2026-01-12	0.003	0.003	0.003	0.003	0.003	730,262
2026-01-09	0.003	0.003	0.003	0.003	0.003	2,766,019
2026-01-08	0.003	0.003	0.002	0.002	0.002	22,056,674
2026-01-07	0.003	0.003	0.003	0.003	0.003	44,427,543
2026-01-06	0.003	0.003	0.003	0.003	0.003	527,026
2026-01-05	0.003	0.003	0.003	0.003	0.003	1,926,697
2026-01-02	0.003	0.003	0.003	0.003	0.003	22,524,295
2025-12-31	0.002	0.003	0.002	0.003	0.003	151,091
2025-12-30	0.003	0.003	0.003	0.003	0.003	2,054,247
2025-12-29	0.003	0.003	0.003	0.003	0.003	927,560
2025-12-24	0.002	0.003	0.002	0.003	0.003	84,718
2025-12-23	0.003	0.003	0.003	0.003	0.003	288,894
2025-12-22	0.002	0.003	0.002	0.003	0.003	310,000
2025-12-19	0.003	0.003	0.003	0.003	0.003	5,234
2025-12-18	0.003	0.003	0.003	0.003	0.003	115,753
2025-12-17	0.003	0.003	0.003	0.003	0.003	105,053
2025-12-16	0.003	0.003	0.003	0.003	0.003	2,041,321
2025-12-15	0.002	0.003	0.002	0.003	0.003	257,449
2025-12-12	0.003	0.003	0.003	0.003	0.003	25,403
2025-12-11	0.003	0.003	0.003	0.003	0.003	297,168
2025-12-10	0.002	0.003	0.002	0.003	0.003	3,641,274
2025-12-09	0.003	0.003	0.003	0.003	0.003	607,087
2025-12-08	0.003	0.003	0.002	0.003	0.003	591,467
2025-12-05	0.003	0.003	0.003	0.003	0.003	10,704,892
2025-12-04	0.002	0.003	0.002	0.003	0.003	2,890
2025-12-03	0.003	0.003	0.002	0.002	0.002	36,490,238
2025-12-02	0.003	0.003	0.002	0.003	0.003	14,657,183
2025-12-01	0.003	0.003	0.003	0.003	0.003	902,723
2025-11-28	0.003	0.003	0.002	0.002	0.002	10,373,897
2025-11-27	0.003	0.003	0.003	0.003	0.003	35,018,471
2025-11-26	0.003	0.003	0.003	0.003	0.003	1,648,467
2025-11-25	0.003	0.003	0.003	0.003	0.003	7,933
2025-11-24	0.003	0.003	0.003	0.003	0.003	195,522
2025-11-21	0.003	0.003	0.003	0.003	0.003	200
2025-11-20	0.003	0.003	0.003	0.003	0.003	20,157
2025-11-19	0.003	0.003	0.003	0.003	0.003	824,286
2025-11-18	0.002	0.003	0.002	0.003	0.003	2,233,076
2025-11-17	0.002	0.003	0.002	0.003	0.003	1,291,207
2025-11-14	0.002	0.002	0.002	0.002	0.002	0
2025-11-13	0.002	0.002	0.002	0.002	0.002	7,728
2025-11-12	0.002	0.003	0.002	0.002	0.002	616,696
2025-11-11	0.003	0.003	0.002	0.002	0.002	1,003,400

← NewerPage 4 of 5 · 255 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.