European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.024	0.027	0.024	0.027	0.027	388,521
2023-10-13	0.024	0.024	0.024	0.024	0.024	139,514
2023-10-12	0.022	0.022	0.022	0.022	0.022	131,692
2023-10-11	0.024	0.024	0.024	0.024	0.024	112,455
2023-10-10	0.021	0.023	0.021	0.022	0.022	627,909
2023-10-06	0.023	0.024	0.022	0.023	0.023	1,274,303
2023-10-04	0.025	0.025	0.025	0.025	0.025	208,875
2023-10-03	0.025	0.025	0.025	0.025	0.025	383,071
2023-09-29	0.027	0.027	0.025	0.025	0.025	129,044
2023-09-28	0.026	0.026	0.026	0.026	0.026	622,022
2023-09-25	0.025	0.025	0.025	0.025	0.025	42,171
2023-09-22	0.022	0.023	0.022	0.023	0.023	1,107,193
2023-09-21	0.025	0.025	0.024	0.024	0.024	625,338
2023-09-20	0.026	0.026	0.026	0.026	0.026	1,359,400
2023-09-19	0.024	0.026	0.024	0.026	0.026	501,955
2023-09-18	0.024	0.024	0.024	0.024	0.024	632,565
2023-09-15	0.025	0.027	0.025	0.027	0.027	233,206
2023-09-14	0.024	0.026	0.023	0.026	0.026	496,175
2023-09-13	0.024	0.024	0.024	0.024	0.024	1,208,863
2023-09-12	0.025	0.025	0.025	0.025	0.025	1,360,016
2023-09-11	0.026	0.026	0.026	0.026	0.026	228,935
2023-09-08	0.026	0.026	0.026	0.026	0.026	111,551
2023-09-07	0.027	0.027	0.026	0.026	0.026	1,135,611
2023-09-06	0.026	0.027	0.026	0.026	0.026	1,638,358
2023-09-05	0.041	0.042	0.027	0.028	0.028	25,437,258
2023-09-04	0.027	0.028	0.025	0.026	0.026	451,254
2023-09-01	0.027	0.027	0.026	0.026	0.026	374,424
2023-08-30	0.026	0.026	0.026	0.026	0.026	72,093
2023-08-29	0.026	0.026	0.026	0.026	0.026	321,553
2023-08-28	0.026	0.026	0.026	0.026	0.026	250,355
2023-08-25	0.027	0.027	0.027	0.027	0.027	698,527
2023-08-24	0.027	0.028	0.024	0.028	0.028	2,192,064
2023-08-23	0.028	0.028	0.028	0.028	0.028	389,912
2023-08-22	0.029	0.029	0.028	0.028	0.028	884,259
2023-08-21	0.028	0.028	0.027	0.028	0.028	1,138,606
2023-08-18	0.028	0.028	0.027	0.027	0.027	667,514
2023-08-17	0.029	0.029	0.027	0.027	0.027	1,183,106
2023-08-16	0.028	0.028	0.027	0.028	0.028	2,092,404
2023-08-15	0.028	0.029	0.028	0.028	0.028	262,527
2023-08-14	0.030	0.031	0.028	0.028	0.028	939,911
2023-08-11	0.027	0.030	0.027	0.029	0.029	1,397,654
2023-08-10	0.031	0.031	0.027	0.027	0.027	1,464,402
2023-08-09	0.026	0.027	0.026	0.027	0.027	72,000
2023-08-04	0.025	0.026	0.025	0.025	0.025	372,745
2023-08-03	0.026	0.026	0.024	0.024	0.024	475,245
2023-08-02	0.028	0.028	0.025	0.026	0.026	924,127
2023-08-01	0.027	0.028	0.027	0.027	0.027	917,216
2023-07-31	0.027	0.028	0.027	0.027	0.027	404,365
2023-07-28	0.027	0.027	0.026	0.027	0.027	268,995
2023-07-27	0.026	0.028	0.026	0.027	0.027	405,346
2023-07-26	0.028	0.028	0.025	0.026	0.026	1,081,069
2023-07-25	0.029	0.029	0.027	0.027	0.027	1,178,897
2023-07-24	0.029	0.029	0.029	0.029	0.029	508,474
2023-07-21	0.029	0.029	0.029	0.029	0.029	177,290
2023-07-20	0.029	0.029	0.029	0.029	0.029	127,898
2023-07-19	0.030	0.031	0.030	0.031	0.030	527,138
2023-07-18	0.030	0.030	0.030	0.030	0.029	491,807
2023-07-17	0.029	0.030	0.029	0.030	0.029	337,309
2023-07-14	0.026	0.030	0.026	0.029	0.029	601,231
2023-07-13	0.028	0.028	0.026	0.027	0.027	1,428,004

← NewerPage 10 of 14 · 813 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.