Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.003	0.003	0.002	0.002	0.002	6,294,126
2025-05-23	0.002	0.003	0.002	0.002	0.002	5,216,771
2025-05-22	0.003	0.003	0.002	0.003	0.003	2,193,750
2025-05-21	0.003	0.003	0.002	0.003	0.003	202,618
2025-05-20	0.002	0.003	0.002	0.002	0.002	1,390,780
2025-05-19	0.003	0.003	0.002	0.002	0.002	5,089,099
2025-05-16	0.002	0.003	0.002	0.003	0.003	10,794,406
2025-05-15	0.002	0.002	0.001	0.001	0.001	17,999,965
2025-05-14	0.002	0.002	0.002	0.002	0.002	20,903,471
2025-05-13	0.001	0.002	0.001	0.001	0.001	2,943,700
2025-05-12	0.001	0.002	0.001	0.002	0.002	6,952,505
2025-05-09	0.002	0.002	0.002	0.002	0.002	2,322,298
2025-05-08	0.002	0.002	0.002	0.002	0.002	11,972,984
2025-05-07	0.002	0.002	0.002	0.002	0.002	1,310,763
2025-05-06	0.002	0.002	0.001	0.001	0.001	1,215,645
2025-05-05	0.002	0.002	0.002	0.002	0.002	3,070,023
2025-05-02	0.002	0.002	0.002	0.002	0.002	1,995,044
2025-05-01	0.002	0.002	0.002	0.002	0.002	2,091,797
2025-04-30	0.002	0.002	0.002	0.002	0.002	5,152,746
2025-04-29	0.001	0.002	0.001	0.002	0.002	24,543,115
2025-04-28	0.002	0.002	0.002	0.002	0.002	1,738,484
2025-04-24	0.002	0.002	0.002	0.002	0.002	532,556
2025-04-23	0.002	0.002	0.002	0.002	0.002	40,975,886
2025-04-22	0.002	0.002	0.002	0.002	0.002	1,618,827
2025-04-17	0.002	0.002	0.002	0.002	0.002	3,842,349
2025-04-16	0.002	0.002	0.002	0.002	0.002	1,305,404
2025-04-15	0.002	0.002	0.002	0.002	0.002	288,483
2025-04-14	0.002	0.002	0.002	0.002	0.002	13,625,439
2025-04-11	0.002	0.002	0.002	0.002	0.002	82,308,456
2025-04-10	0.002	0.003	0.002	0.002	0.002	15,234,848
2025-04-09	0.002	0.003	0.002	0.003	0.003	2,369,570
2025-04-08	0.003	0.003	0.002	0.002	0.002	1,439,034
2025-04-07	0.002	0.003	0.002	0.003	0.003	1,048,455
2025-04-04	0.002	0.002	0.002	0.002	0.002	913,492
2025-04-03	0.002	0.003	0.002	0.003	0.003	97,293
2025-04-02	0.002	0.002	0.002	0.002	0.002	42
2025-04-01	0.002	0.003	0.002	0.003	0.003	1,634,328
2025-03-31	0.002	0.003	0.002	0.003	0.003	348,107
2025-03-28	0.002	0.002	0.002	0.002	0.002	537,380
2025-03-27	0.002	0.003	0.002	0.002	0.002	1,913,414
2025-03-26	0.002	0.003	0.002	0.003	0.003	392,870
2025-03-25	0.003	0.003	0.002	0.002	0.002	2,154,113
2025-03-24	0.002	0.003	0.002	0.003	0.003	710,720
2025-03-21	0.003	0.003	0.002	0.002	0.002	511,771
2025-03-20	0.003	0.003	0.002	0.003	0.003	2,195,766
2025-03-19	0.003	0.003	0.002	0.002	0.002	1,552,701
2025-03-18	0.002	0.003	0.002	0.003	0.003	3,338,240
2025-03-17	0.003	0.003	0.003	0.003	0.003	1,119,369
2025-03-14	0.002	0.003	0.002	0.003	0.003	3,684,264
2025-03-13	0.003	0.003	0.002	0.002	0.002	245,582
2025-03-12	0.002	0.002	0.002	0.002	0.002	514,724
2025-03-11	0.002	0.003	0.002	0.003	0.003	112,030
2025-03-10	0.002	0.002	0.002	0.002	0.002	0
2025-03-07	0.002	0.002	0.002	0.002	0.002	810,025
2025-03-06	0.002	0.002	0.002	0.002	0.002	596,194
2025-03-05	0.002	0.003	0.002	0.002	0.002	923,715
2025-03-04	0.002	0.002	0.002	0.002	0.002	810,550
2025-03-03	0.002	0.003	0.002	0.003	0.003	945,077
2025-02-28	0.002	0.003	0.002	0.002	0.002	569,263
2025-02-27	0.002	0.003	0.002	0.002	0.002	19,451,149

← NewerPage 7 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.