European Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.040	0.042	0.040	0.042	0.042	461,246
2024-04-26	0.038	0.039	0.038	0.039	0.038	204,252
2024-04-23	0.035	0.041	0.035	0.038	0.037	212,592
2024-04-22	0.035	0.037	0.035	0.037	0.036	308,455
2024-04-19	0.041	0.041	0.038	0.038	0.037	1,589,408
2024-04-18	0.039	0.041	0.038	0.041	0.041	323,687
2024-04-17	0.040	0.040	0.038	0.040	0.040	335,576
2024-04-16	0.040	0.040	0.038	0.040	0.039	172,167
2024-04-15	0.039	0.040	0.038	0.040	0.039	313,650
2024-04-12	0.038	0.039	0.038	0.039	0.038	329,146
2024-04-11	0.038	0.039	0.038	0.039	0.038	1,053,175
2024-04-10	0.037	0.038	0.037	0.037	0.036	620,172
2024-04-09	0.038	0.038	0.037	0.038	0.037	484,225
2024-04-08	0.037	0.038	0.037	0.037	0.036	70,846
2024-04-04	0.037	0.039	0.037	0.039	0.038	189,994
2024-04-03	0.038	0.038	0.037	0.038	0.037	184,189
2024-04-02	0.038	0.038	0.038	0.038	0.037	163,413
2024-03-28	0.038	0.039	0.038	0.038	0.037	108,439
2024-03-26	0.038	0.041	0.038	0.040	0.040	1,178,388
2024-03-25	0.037	0.038	0.037	0.038	0.037	304,359
2024-03-22	0.035	0.038	0.035	0.038	0.037	1,005,388
2024-03-21	0.034	0.034	0.034	0.034	0.033	57,529
2024-03-20	0.034	0.034	0.034	0.034	0.033	112,958
2024-03-19	0.034	0.035	0.034	0.035	0.034	71,164
2024-03-18	0.034	0.034	0.034	0.034	0.033	73,799
2024-03-14	0.036	0.036	0.034	0.034	0.033	110,024
2024-03-13	0.035	0.035	0.035	0.035	0.034	189,770
2024-03-12	0.032	0.035	0.032	0.035	0.034	2,161,991
2024-03-11	0.030	0.030	0.030	0.030	0.029	17,659
2024-03-08	0.032	0.033	0.032	0.033	0.032	327,032
2024-03-07	0.029	0.032	0.029	0.032	0.031	161,604
2024-03-06	0.029	0.032	0.029	0.032	0.031	163,413
2024-03-05	0.029	0.029	0.029	0.029	0.029	55,877
2024-03-01	0.029	0.029	0.029	0.029	0.029	21,471
2024-02-29	0.030	0.030	0.029	0.029	0.029	544
2024-02-28	0.029	0.029	0.029	0.029	0.029	377,783
2024-02-26	0.029	0.029	0.029	0.029	0.029	115,179
2024-02-23	0.029	0.030	0.029	0.030	0.029	146,942
2024-02-22	0.030	0.032	0.030	0.032	0.031	220,001
2024-02-21	0.030	0.030	0.029	0.029	0.029	248,952
2024-02-20	0.030	0.030	0.030	0.030	0.029	91,977
2024-02-16	0.032	0.032	0.029	0.029	0.029	253,507
2024-02-14	0.030	0.030	0.030	0.030	0.029	158,141
2024-02-13	0.030	0.030	0.030	0.030	0.029	640,947
2024-02-12	0.030	0.030	0.030	0.030	0.029	381,958
2024-02-09	0.029	0.029	0.029	0.029	0.029	221,398
2024-02-08	0.032	0.032	0.029	0.029	0.029	146,398
2024-02-07	0.031	0.031	0.030	0.030	0.029	323,032
2024-02-06	0.031	0.032	0.030	0.032	0.031	1,129,258
2024-02-05	0.038	0.038	0.034	0.034	0.033	76,699
2024-02-02	0.038	0.038	0.038	0.038	0.037	4,217
2024-02-01	0.034	0.035	0.031	0.035	0.034	931,946
2024-01-31	0.035	0.036	0.035	0.035	0.034	577,107
2024-01-30	0.035	0.036	0.035	0.035	0.034	523,336
2024-01-29	0.039	0.039	0.034	0.036	0.035	494,929
2024-01-25	0.039	0.039	0.039	0.039	0.038	39,007
2024-01-24	0.040	0.040	0.038	0.039	0.038	1,869,785
2024-01-23	0.040	0.040	0.036	0.036	0.035	478,641
2024-01-22	0.039	0.041	0.039	0.041	0.041	48,994
2024-01-19	0.041	0.041	0.038	0.039	0.038	1,780,680

← NewerPage 8 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.