Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.002	0.003	0.002	0.002	0.002	12,323,021
2025-02-25	0.002	0.002	0.002	0.002	0.002	10,021,215
2025-02-24	0.003	0.003	0.002	0.002	0.002	742,999
2025-02-21	0.003	0.003	0.002	0.002	0.002	166,631
2025-02-20	0.002	0.003	0.002	0.003	0.003	4,107,168
2025-02-19	0.002	0.003	0.002	0.002	0.002	4,172,480
2025-02-18	0.002	0.003	0.002	0.003	0.003	2,079,794
2025-02-17	0.003	0.003	0.003	0.003	0.003	16,150,644
2025-02-14	0.002	0.003	0.002	0.003	0.003	15,773,294
2025-02-13	0.003	0.003	0.002	0.003	0.003	3,723,177
2025-02-12	0.003	0.003	0.003	0.003	0.003	83,311
2025-02-11	0.003	0.003	0.003	0.003	0.003	1,286,643
2025-02-10	0.003	0.003	0.003	0.003	0.003	565,428
2025-02-07	0.003	0.003	0.003	0.003	0.003	843,431
2025-02-06	0.003	0.003	0.003	0.003	0.003	823,707
2025-02-05	0.003	0.003	0.003	0.003	0.003	609,973
2025-02-04	0.003	0.003	0.003	0.003	0.003	362,334
2025-02-03	0.003	0.003	0.002	0.003	0.003	966,615
2025-01-31	0.002	0.003	0.002	0.003	0.003	997,037
2025-01-30	0.002	0.003	0.002	0.003	0.003	421,924
2025-01-29	0.003	0.003	0.003	0.003	0.003	6,306,907
2025-01-28	0.003	0.003	0.003	0.003	0.003	906,153
2025-01-24	0.003	0.003	0.002	0.003	0.003	2,507,894
2025-01-23	0.002	0.003	0.002	0.003	0.003	1,699,306
2025-01-22	0.003	0.003	0.002	0.002	0.002	1,469,805
2025-01-21	0.002	0.003	0.002	0.003	0.003	251,621
2025-01-20	0.002	0.003	0.002	0.003	0.003	6,696,877
2025-01-17	0.003	0.003	0.002	0.003	0.003	4,500,964
2025-01-16	0.003	0.003	0.002	0.003	0.003	337,807
2025-01-15	0.003	0.003	0.002	0.003	0.003	124,129
2025-01-14	0.003	0.003	0.003	0.003	0.003	377,124
2025-01-13	0.003	0.003	0.003	0.003	0.003	2,186,041
2025-01-10	0.003	0.003	0.003	0.003	0.003	5,418,500
2025-01-09	0.002	0.003	0.002	0.003	0.003	3,421,840
2025-01-08	0.002	0.003	0.002	0.003	0.003	132,986
2025-01-07	0.003	0.003	0.002	0.003	0.003	1,164,475
2025-01-06	0.002	0.003	0.002	0.003	0.003	2,572,075
2025-01-03	0.003	0.003	0.003	0.003	0.003	5,826,121
2025-01-02	0.003	0.003	0.003	0.003	0.003	349,766
2024-12-31	0.003	0.003	0.003	0.003	0.003	492,782
2024-12-30	0.003	0.003	0.003	0.003	0.003	5,654,960
2024-12-27	0.003	0.003	0.003	0.003	0.003	59,150,483
2024-12-24	0.003	0.003	0.003	0.003	0.003	870,974
2024-12-23	0.002	0.003	0.002	0.002	0.002	1,057,329
2024-12-20	0.003	0.003	0.002	0.002	0.002	1,945,883
2024-12-19	0.002	0.003	0.002	0.003	0.003	6,602,249
2024-12-18	0.002	0.003	0.002	0.002	0.002	6,554,291
2024-12-17	0.003	0.003	0.002	0.003	0.003	2,335,781
2024-12-16	0.003	0.003	0.002	0.003	0.003	2,672,552
2024-12-13	0.003	0.003	0.003	0.003	0.003	556,398
2024-12-12	0.003	0.003	0.003	0.003	0.003	59,145
2024-12-11	0.003	0.003	0.003	0.003	0.003	7,497,963
2024-12-10	0.003	0.003	0.002	0.003	0.003	1,044,749
2024-12-09	0.003	0.003	0.002	0.002	0.002	882,796
2024-12-06	0.003	0.003	0.002	0.003	0.003	988,711
2024-12-05	0.003	0.003	0.002	0.003	0.003	1,762,387
2024-12-04	0.003	0.003	0.002	0.002	0.002	3,783,036
2024-12-03	0.002	0.003	0.002	0.003	0.003	2,882,899
2024-12-02	0.003	0.003	0.002	0.003	0.003	4,444,784
2024-11-29	0.002	0.003	0.002	0.002	0.002	1,152,168

← NewerPage 8 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.