Estrella Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.016	0.016	0.016	0.016	0.016	3,791,526
2022-07-15	0.016	0.016	0.016	0.016	0.016	2,842,766
2022-07-14	0.015	0.017	0.014	0.017	0.017	18,353,626
2022-07-13	0.017	0.017	0.015	0.015	0.015	13,568,217
2022-07-12	0.018	0.019	0.018	0.019	0.019	3,560,380
2022-07-11	0.018	0.021	0.018	0.018	0.018	7,127,882
2022-07-08	0.022	0.022	0.022	0.022	0.022	0
2022-07-07	0.022	0.022	0.022	0.022	0.022	0
2022-07-06	0.022	0.022	0.022	0.022	0.022	0
2022-07-05	0.022	0.023	0.021	0.022	0.022	5,578,258
2022-07-04	0.021	0.021	0.020	0.020	0.020	5,106,610
2022-07-01	0.021	0.023	0.021	0.021	0.021	11,812,853
2022-06-30	0.022	0.026	0.020	0.020	0.020	30,031,921
2022-06-29	0.017	0.018	0.016	0.018	0.018	2,017,252
2022-06-28	0.018	0.018	0.016	0.017	0.017	5,521,706
2022-06-27	0.018	0.020	0.017	0.018	0.018	8,456,063
2022-06-24	0.019	0.019	0.017	0.018	0.018	4,481,597
2022-06-23	0.019	0.019	0.017	0.019	0.019	11,989,024
2022-06-22	0.020	0.020	0.019	0.020	0.020	570,808
2022-06-21	0.020	0.020	0.019	0.020	0.020	776,755
2022-06-20	0.020	0.020	0.019	0.019	0.019	1,740,270
2022-06-17	0.020	0.021	0.019	0.021	0.021	3,260,308
2022-06-16	0.021	0.021	0.020	0.021	0.021	1,222,585
2022-06-15	0.021	0.023	0.020	0.021	0.021	2,372,417
2022-06-14	0.023	0.023	0.020	0.023	0.023	4,930,574
2022-06-10	0.021	0.024	0.021	0.023	0.023	3,462,669
2022-06-09	0.022	0.022	0.020	0.022	0.022	1,802,991
2022-06-08	0.023	0.025	0.022	0.022	0.022	1,676,398
2022-06-07	0.025	0.025	0.023	0.023	0.023	4,549,648
2022-06-06	0.025	0.026	0.024	0.026	0.026	2,807,138
2022-06-03	0.025	0.027	0.025	0.025	0.025	2,052,263
2022-06-02	0.028	0.028	0.025	0.026	0.026	2,080,940
2022-06-01	0.028	0.028	0.026	0.028	0.028	5,250,568
2022-05-31	0.028	0.029	0.025	0.027	0.027	5,329,445
2022-05-30	0.027	0.029	0.026	0.026	0.026	6,006,334
2022-05-27	0.024	0.028	0.023	0.027	0.027	2,138,423
2022-05-26	0.025	0.025	0.024	0.024	0.024	1,258,550
2022-05-25	0.025	0.026	0.025	0.025	0.025	840,706
2022-05-24	0.025	0.026	0.024	0.025	0.025	1,630,063
2022-05-23	0.029	0.029	0.024	0.024	0.024	3,637,521
2022-05-20	0.024	0.028	0.024	0.028	0.028	8,841,956
2022-05-19	0.020	0.023	0.020	0.023	0.023	4,362,146
2022-05-18	0.019	0.021	0.019	0.021	0.021	1,954,070
2022-05-17	0.021	0.021	0.019	0.019	0.019	2,687,395
2022-05-16	0.022	0.022	0.020	0.020	0.020	4,485,545
2022-05-13	0.020	0.021	0.020	0.021	0.021	2,523,639
2022-05-12	0.019	0.021	0.018	0.019	0.019	3,438,346
2022-05-11	0.018	0.019	0.018	0.019	0.019	406,043
2022-05-10	0.019	0.019	0.018	0.019	0.019	5,574,754
2022-05-09	0.021	0.021	0.019	0.019	0.019	1,130,076
2022-05-06	0.019	0.020	0.019	0.020	0.020	3,495,083
2022-05-05	0.019	0.020	0.019	0.019	0.019	2,926,951
2022-05-04	0.021	0.021	0.018	0.018	0.018	6,426,203
2022-05-03	0.021	0.021	0.020	0.020	0.020	500,687
2022-05-02	0.021	0.022	0.020	0.021	0.021	2,784,541
2022-04-29	0.021	0.021	0.021	0.021	0.021	1,485,351
2022-04-28	0.021	0.021	0.021	0.021	0.021	2,488,496
2022-04-27	0.022	0.022	0.021	0.021	0.021	5,055,929
2022-04-26	0.022	0.023	0.022	0.022	0.022	620,154
2022-04-22	0.024	0.024	0.023	0.023	0.023	2,412,838

← NewerPage 19 of 22 · 1,265 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.