European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	0.030	0.030	0.029	0.029	0.029	423,143
2023-07-11	0.029	0.030	0.028	0.030	0.029	2,745,941
2023-07-10	0.029	0.029	0.028	0.028	0.028	561,309
2023-07-07	0.030	0.030	0.028	0.029	0.029	2,584,190
2023-07-06	0.031	0.032	0.031	0.031	0.030	1,912,855
2023-07-05	0.032	0.032	0.030	0.031	0.030	1,103,641
2023-07-04	0.031	0.033	0.031	0.033	0.032	1,753,638
2023-07-03	0.032	0.032	0.030	0.030	0.029	409,169
2023-06-30	0.030	0.032	0.029	0.032	0.031	733,981
2023-06-29	0.030	0.030	0.029	0.029	0.029	1,030,431
2023-06-28	0.032	0.032	0.029	0.030	0.029	2,189,641
2023-06-27	0.030	0.034	0.030	0.033	0.032	1,482,461
2023-06-26	0.031	0.031	0.030	0.030	0.029	671,254
2023-06-23	0.032	0.033	0.031	0.032	0.031	2,096,815
2023-06-22	0.032	0.034	0.032	0.032	0.031	3,650,196
2023-06-21	0.032	0.032	0.030	0.031	0.030	1,613,664
2023-06-20	0.030	0.033	0.030	0.032	0.031	7,093,861
2023-06-19	0.031	0.031	0.029	0.030	0.029	3,535,066
2023-06-16	0.033	0.034	0.030	0.030	0.029	10,022,794
2023-06-15	0.038	0.038	0.032	0.032	0.031	12,012,132
2023-06-14	0.058	0.061	0.037	0.038	0.037	66,501,590
2023-06-13	0.046	0.052	0.046	0.048	0.047	7,214,613
2023-06-09	0.041	0.047	0.040	0.046	0.046	4,677,210
2023-06-08	0.039	0.042	0.039	0.040	0.040	3,553,383
2023-06-07	0.040	0.040	0.038	0.038	0.037	1,979,897
2023-06-06	0.040	0.043	0.039	0.039	0.038	4,148,486
2023-06-05	0.043	0.045	0.041	0.041	0.041	5,753,817
2023-06-02	0.040	0.043	0.040	0.042	0.042	5,966,890
2023-06-01	0.038	0.041	0.038	0.039	0.038	7,391,441
2023-05-31	0.035	0.038	0.035	0.038	0.037	4,821,684
2023-05-30	0.036	0.038	0.034	0.034	0.033	2,255,079
2023-05-29	0.036	0.039	0.035	0.036	0.035	3,058,683
2023-05-26	0.038	0.040	0.036	0.036	0.035	4,119,398
2023-05-25	0.039	0.040	0.037	0.038	0.037	10,155,700
2023-05-24	0.041	0.042	0.038	0.039	0.038	13,068,369
2023-05-23	0.039	0.045	0.039	0.042	0.042	12,695,440
2023-05-22	0.037	0.040	0.037	0.037	0.036	9,618,599
2023-05-19	0.040	0.041	0.036	0.037	0.036	13,909,322
2023-05-18	0.035	0.040	0.034	0.038	0.037	7,418,301
2023-05-17	0.032	0.035	0.031	0.034	0.033	3,110,312
2023-05-16	0.031	0.034	0.031	0.032	0.031	6,914,643
2023-05-15	0.033	0.033	0.029	0.030	0.029	4,769,089
2023-05-12	0.034	0.035	0.030	0.033	0.032	8,153,744
2023-05-11	0.035	0.043	0.033	0.033	0.032	59,785,945
2023-05-10	0.033	0.034	0.032	0.032	0.031	2,208,993
2023-05-09	0.032	0.034	0.031	0.031	0.030	3,083,314
2023-05-08	0.033	0.036	0.032	0.034	0.033	3,365,769
2023-05-05	0.034	0.036	0.034	0.036	0.035	4,576,324
2023-05-04	0.030	0.035	0.030	0.033	0.032	10,373,655
2023-05-03	0.028	0.032	0.027	0.032	0.031	9,937,459
2023-05-02	0.029	0.029	0.026	0.027	0.027	3,597,851
2023-05-01	0.022	0.031	0.022	0.030	0.029	4,575,787
2023-04-28	0.024	0.029	0.022	0.023	0.023	3,279,163
2023-04-27	0.025	0.026	0.024	0.025	0.025	389,613
2023-04-26	0.027	0.027	0.024	0.025	0.025	436,091
2023-04-24	0.028	0.029	0.027	0.027	0.027	332,977
2023-04-21	0.033	0.033	0.028	0.028	0.028	829,593
2023-04-20	0.037	0.037	0.034	0.034	0.033	723,226
2023-04-19	0.035	0.040	0.035	0.037	0.036	1,195,092
2023-04-18	0.032	0.036	0.032	0.036	0.035	728,864

← NewerPage 11 of 14 · 816 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.