Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.003	0.003	0.002	0.002	0.002	3,716,953
2025-08-18	0.002	0.003	0.002	0.003	0.003	1,321,373
2025-08-15	0.002	0.003	0.002	0.002	0.002	1,185,914
2025-08-14	0.002	0.003	0.002	0.002	0.002	4,075,333
2025-08-13	0.002	0.003	0.002	0.003	0.003	5,176,651
2025-08-12	0.002	0.003	0.002	0.003	0.003	207,608
2025-08-11	0.002	0.002	0.002	0.002	0.002	1,927,490
2025-08-08	0.002	0.003	0.002	0.002	0.002	417,063
2025-08-07	0.003	0.003	0.002	0.003	0.003	128,438
2025-08-06	0.002	0.003	0.002	0.003	0.003	703,738
2025-08-05	0.002	0.002	0.002	0.002	0.002	235,000
2025-08-04	0.002	0.003	0.002	0.003	0.003	235,178
2025-08-01	0.003	0.003	0.003	0.003	0.003	120,000
2025-07-31	0.003	0.003	0.002	0.003	0.003	2,942,132
2025-07-30	0.002	0.003	0.002	0.003	0.003	1,152,408
2025-07-29	0.002	0.002	0.002	0.002	0.002	2,000,000
2025-07-28	0.002	0.003	0.002	0.003	0.003	378,650
2025-07-25	0.002	0.003	0.002	0.003	0.003	4,141,288
2025-07-24	0.002	0.003	0.002	0.003	0.003	396,642
2025-07-23	0.003	0.003	0.003	0.003	0.003	97,999
2025-07-22	0.002	0.003	0.002	0.003	0.003	684,248
2025-07-21	0.003	0.003	0.002	0.003	0.003	560,446
2025-07-18	0.003	0.003	0.003	0.003	0.003	1,381,174
2025-07-17	0.002	0.003	0.002	0.003	0.003	1,580,399
2025-07-16	0.002	0.003	0.002	0.002	0.002	314,896
2025-07-15	0.002	0.002	0.002	0.002	0.002	3,154
2025-07-14	0.002	0.003	0.002	0.003	0.003	98,665
2025-07-11	0.002	0.003	0.002	0.003	0.003	705,334
2025-07-10	0.003	0.003	0.003	0.003	0.003	1,192,012
2025-07-09	0.002	0.003	0.002	0.003	0.003	1,458,162
2025-07-08	0.002	0.003	0.002	0.003	0.003	140,333
2025-07-07	0.002	0.003	0.002	0.003	0.003	251,244
2025-07-04	0.002	0.003	0.002	0.003	0.003	355,765
2025-07-03	0.003	0.003	0.003	0.003	0.003	1,960,121
2025-07-02	0.002	0.003	0.002	0.003	0.003	85,274
2025-07-01	0.002	0.003	0.002	0.003	0.003	112,863
2025-06-30	0.002	0.003	0.002	0.003	0.003	1,048,790
2025-06-27	0.002	0.003	0.002	0.002	0.002	4,593,757
2025-06-26	0.002	0.003	0.002	0.003	0.003	1,406,717
2025-06-25	0.002	0.003	0.002	0.003	0.003	118,056
2025-06-24	0.003	0.003	0.002	0.002	0.002	7,871,287
2025-06-23	0.003	0.003	0.003	0.003	0.003	22,019,971
2025-06-20	0.002	0.003	0.002	0.003	0.003	2,967,864
2025-06-19	0.003	0.003	0.002	0.002	0.002	7,205,663
2025-06-18	0.002	0.003	0.002	0.003	0.003	201,000
2025-06-17	0.002	0.003	0.002	0.003	0.003	788,889
2025-06-16	0.002	0.003	0.002	0.003	0.003	495,479
2025-06-13	0.002	0.002	0.002	0.002	0.002	211,755
2025-06-12	0.002	0.003	0.002	0.003	0.003	2,202,200
2025-06-11	0.002	0.003	0.002	0.003	0.003	954,830
2025-06-10	0.003	0.003	0.002	0.003	0.003	1,508,595
2025-06-06	0.003	0.003	0.002	0.002	0.002	9,369,044
2025-06-05	0.002	0.003	0.002	0.003	0.003	1,103,908
2025-06-04	0.002	0.003	0.002	0.002	0.002	2,975,863
2025-06-03	0.002	0.003	0.002	0.003	0.003	3,411,882
2025-06-02	0.002	0.003	0.002	0.002	0.002	2,775,645
2025-05-30	0.002	0.003	0.002	0.002	0.002	1,052,260
2025-05-29	0.003	0.003	0.002	0.003	0.003	4,033,316
2025-05-28	0.002	0.003	0.002	0.003	0.003	1,206,315
2025-05-27	0.002	0.003	0.002	0.003	0.003	748,970

← NewerPage 6 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.