Energy Resources of Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.003	0.003	0.002	0.003	0.003	1,463,014
2024-11-27	0.002	0.003	0.002	0.002	0.002	34,202,784
2024-11-26	0.003	0.003	0.002	0.003	0.003	8,723,451
2024-11-25	0.003	0.003	0.002	0.002	0.002	3,389,521
2024-11-22	0.002	0.003	0.002	0.003	0.003	7,642,040
2024-11-21	0.003	0.003	0.002	0.002	0.002	4,013,011
2024-11-20	0.002	0.003	0.002	0.002	0.002	25,281,753
2024-11-19	0.003	0.003	0.002	0.002	0.002	1,479,383
2024-11-18	0.003	0.003	0.003	0.003	0.003	7,930,963
2024-11-15	0.003	0.003	0.003	0.003	0.003	10,292,680
2024-11-14	0.003	0.003	0.003	0.003	0.003	2,111,448
2024-11-13	0.003	0.003	0.003	0.003	0.003	2,293,184
2024-11-12	0.003	0.003	0.003	0.003	0.003	654,593
2024-11-11	0.003	0.003	0.002	0.002	0.002	1,165,714
2024-11-08	0.003	0.003	0.002	0.002	0.002	1,753,184
2024-11-07	0.003	0.003	0.003	0.003	0.003	1,425,469
2024-11-06	0.003	0.003	0.003	0.003	0.003	2,072,966
2024-11-05	0.003	0.003	0.003	0.003	0.003	1,204,195
2024-11-04	0.003	0.003	0.003	0.003	0.003	3,982,568
2024-11-01	0.003	0.004	0.002	0.002	0.002	47,053,035
2024-10-31	0.003	0.004	0.003	0.003	0.003	31,981,616
2024-10-30	0.003	0.003	0.003	0.003	0.003	4,648,779
2024-10-29	0.003	0.003	0.003	0.003	0.003	9,029,224
2024-10-28	0.003	0.004	0.002	0.002	0.002	29,164,719
2024-10-25	0.002	0.004	0.002	0.003	0.003	40,155,318
2024-10-24	0.003	0.004	0.002	0.002	0.002	13,448,584
2024-10-23	0.004	0.005	0.003	0.003	0.003	75,452,486
2024-10-22	0.004	0.006	0.003	0.003	0.003	57,268,349
2024-10-21	0.005	0.005	0.004	0.004	0.004	14,034,879
2024-10-18	0.004	0.008	0.004	0.005	0.005	67,103,788
2024-10-17	0.002	0.003	0.002	0.002	0.002	49,808,410
2024-10-16	0.003	0.003	0.002	0.002	0.002	75,750,804
2024-10-15	0.003	0.003	0.003	0.003	0.003	3,994,142
2024-10-14	0.003	0.003	0.003	0.003	0.003	9,037,166
2024-10-11	0.003	0.003	0.003	0.003	0.003	11,647,558
2024-10-10	0.003	0.003	0.003	0.003	0.003	1,510,820
2024-10-09	0.003	0.003	0.003	0.003	0.003	2,415,243
2024-10-08	0.012	0.012	0.011	0.011	0.011	911,232
2024-10-07	0.010	0.012	0.010	0.011	0.011	2,073,400
2024-10-04	0.011	0.012	0.010	0.010	0.010	5,388,860
2024-10-03	0.009	0.011	0.008	0.011	0.011	12,960,509
2024-10-02	0.007	0.008	0.007	0.008	0.008	1,654,149
2024-10-01	0.006	0.007	0.006	0.007	0.007	1,463,142
2024-09-30	0.007	0.007	0.007	0.007	0.007	3,522,193
2024-09-27	0.007	0.008	0.007	0.007	0.007	19,467,346
2024-09-26	0.005	0.007	0.005	0.007	0.007	2,715,033
2024-09-25	0.007	0.007	0.005	0.005	0.005	14,337,253
2024-09-24	0.006	0.006	0.006	0.006	0.006	111,151
2024-09-23	0.007	0.007	0.007	0.007	0.007	177,835
2024-09-20	0.006	0.007	0.006	0.007	0.007	505,500
2024-09-19	0.007	0.007	0.006	0.006	0.006	1,172,298
2024-09-18	0.007	0.007	0.006	0.007	0.007	355,159
2024-09-17	0.006	0.006	0.006	0.006	0.006	147,786
2024-09-16	0.006	0.007	0.006	0.006	0.006	1,763,280
2024-09-13	0.006	0.006	0.005	0.006	0.006	1,977,861
2024-09-12	0.006	0.007	0.006	0.006	0.006	3,052,975
2024-09-11	0.006	0.006	0.006	0.006	0.006	128,527
2024-09-10	0.006	0.006	0.006	0.006	0.006	338,637
2024-09-09	0.005	0.006	0.005	0.006	0.006	6,480,339
2024-09-06	0.006	0.007	0.006	0.006	0.006	2,383,861

← NewerPage 9 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.