Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.003	0.003	0.002	0.003	0.003	1,056,355
2025-11-07	0.002	0.003	0.002	0.003	0.003	1,086,909
2025-11-06	0.002	0.003	0.002	0.003	0.003	4,126,014
2025-11-05	0.002	0.003	0.002	0.003	0.003	2,909,708
2025-11-04	0.003	0.003	0.002	0.003	0.003	1,107,197
2025-11-03	0.003	0.003	0.003	0.003	0.003	3,144,101
2025-10-31	0.002	0.003	0.002	0.003	0.003	1,863,696
2025-10-30	0.003	0.003	0.002	0.003	0.003	4,112,358
2025-10-29	0.003	0.003	0.002	0.002	0.002	25,340,434
2025-10-28	0.002	0.002	0.002	0.002	0.002	893,463
2025-10-27	0.002	0.003	0.002	0.002	0.002	86,367
2025-10-24	0.003	0.003	0.002	0.003	0.003	1,066,620
2025-10-23	0.003	0.003	0.002	0.003	0.003	262,381
2025-10-22	0.003	0.003	0.002	0.003	0.003	2,294,591
2025-10-21	0.002	0.003	0.002	0.002	0.002	3,932,461
2025-10-20	0.003	0.003	0.002	0.002	0.002	2,323,593
2025-10-17	0.003	0.003	0.002	0.002	0.002	222,308
2025-10-16	0.002	0.003	0.002	0.003	0.003	147,849
2025-10-15	0.002	0.003	0.002	0.002	0.002	936,144
2025-10-14	0.003	0.003	0.002	0.003	0.003	457,206
2025-10-13	0.002	0.003	0.002	0.003	0.003	753,239
2025-10-10	0.002	0.003	0.002	0.003	0.003	1,097,144
2025-10-09	0.003	0.003	0.002	0.003	0.003	344,200
2025-10-08	0.003	0.003	0.002	0.003	0.003	1,012,410
2025-10-07	0.002	0.003	0.002	0.003	0.003	1,525,200
2025-10-06	0.003	0.003	0.002	0.003	0.003	2,050,172
2025-10-03	0.002	0.002	0.002	0.002	0.002	1,441,116
2025-10-02	0.002	0.003	0.002	0.003	0.003	394,204
2025-10-01	0.003	0.003	0.002	0.003	0.003	117,215
2025-09-30	0.002	0.003	0.002	0.002	0.002	1,616,477
2025-09-29	0.002	0.003	0.002	0.002	0.002	1,529,218
2025-09-26	0.002	0.003	0.002	0.003	0.003	11,591
2025-09-25	0.002	0.003	0.002	0.003	0.003	135,797
2025-09-24	0.002	0.003	0.002	0.003	0.003	1,034,325
2025-09-23	0.003	0.003	0.002	0.002	0.002	8,103,289
2025-09-22	0.003	0.003	0.003	0.003	0.003	32,462
2025-09-19	0.002	0.003	0.002	0.003	0.003	2,094,030
2025-09-18	0.003	0.003	0.002	0.002	0.002	1,515,005
2025-09-17	0.002	0.003	0.002	0.003	0.003	325,456
2025-09-16	0.003	0.003	0.003	0.003	0.003	1,006,650
2025-09-15	0.003	0.003	0.002	0.003	0.003	1,514,966
2025-09-12	0.002	0.003	0.002	0.003	0.003	121,041
2025-09-11	0.003	0.003	0.002	0.003	0.003	74,176
2025-09-10	0.003	0.003	0.003	0.003	0.003	66,500
2025-09-09	0.003	0.003	0.003	0.003	0.003	13,333
2025-09-08	0.002	0.003	0.002	0.003	0.003	119,367
2025-09-05	0.002	0.002	0.002	0.002	0.002	250
2025-09-04	0.003	0.003	0.002	0.003	0.003	1,075,272
2025-09-03	0.002	0.003	0.002	0.003	0.003	144,318
2025-09-02	0.002	0.003	0.002	0.002	0.002	293,360
2025-09-01	0.003	0.003	0.002	0.002	0.002	29,385,258
2025-08-29	0.002	0.003	0.002	0.002	0.002	6,483,080
2025-08-28	0.003	0.003	0.002	0.002	0.002	894,753
2025-08-27	0.002	0.003	0.002	0.003	0.003	29,734
2025-08-26	0.002	0.003	0.002	0.003	0.003	714,289
2025-08-25	0.002	0.003	0.002	0.002	0.002	641,340
2025-08-22	0.002	0.003	0.002	0.002	0.002	6,818,366
2025-08-21	0.002	0.003	0.002	0.002	0.002	1,400,041
2025-08-20	0.002	0.003	0.002	0.002	0.002	39,228,446
2025-08-19	0.003	0.003	0.002	0.002	0.002	3,716,953

← NewerPage 5 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.