Estrella Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.023	0.024	0.023	0.023	0.023	5,024,272
2022-04-20	0.024	0.024	0.022	0.022	0.022	3,647,548
2022-04-19	0.025	0.025	0.022	0.023	0.023	7,475,828
2022-04-14	0.025	0.026	0.025	0.025	0.025	2,232,911
2022-04-13	0.026	0.027	0.025	0.025	0.025	541,857
2022-04-12	0.025	0.026	0.024	0.025	0.025	5,146,338
2022-04-11	0.027	0.027	0.026	0.026	0.026	2,422,302
2022-04-08	0.026	0.028	0.026	0.027	0.027	685,598
2022-04-07	0.026	0.026	0.026	0.026	0.026	1,195,324
2022-04-06	0.028	0.028	0.025	0.025	0.025	4,449,672
2022-04-05	0.028	0.029	0.027	0.028	0.028	1,316,009
2022-04-04	0.028	0.028	0.027	0.027	0.027	1,317,283
2022-04-01	0.027	0.028	0.026	0.027	0.027	3,901,341
2022-03-31	0.027	0.028	0.027	0.027	0.027	1,699,238
2022-03-30	0.030	0.030	0.027	0.028	0.028	2,130,421
2022-03-29	0.029	0.030	0.029	0.029	0.029	1,746,746
2022-03-28	0.028	0.030	0.028	0.029	0.029	669,617
2022-03-25	0.028	0.029	0.028	0.029	0.029	3,226,208
2022-03-24	0.030	0.030	0.028	0.028	0.028	3,514,830
2022-03-23	0.030	0.030	0.028	0.029	0.029	1,205,935
2022-03-22	0.029	0.029	0.028	0.029	0.029	1,566,902
2022-03-21	0.031	0.031	0.029	0.029	0.029	2,998,419
2022-03-18	0.028	0.030	0.028	0.029	0.029	1,368,394
2022-03-17	0.029	0.030	0.029	0.029	0.029	2,866,445
2022-03-16	0.029	0.029	0.028	0.028	0.028	858,235
2022-03-15	0.029	0.030	0.028	0.028	0.028	1,863,558
2022-03-14	0.029	0.029	0.029	0.029	0.029	470,300
2022-03-11	0.031	0.031	0.029	0.030	0.030	5,575,045
2022-03-10	0.033	0.034	0.030	0.030	0.030	5,137,098
2022-03-09	0.032	0.036	0.032	0.033	0.033	23,549,954
2022-03-08	0.038	0.039	0.031	0.032	0.032	33,801,190
2022-03-07	0.027	0.027	0.026	0.027	0.027	3,456,217
2022-03-04	0.027	0.028	0.026	0.028	0.028	872,308
2022-03-03	0.025	0.027	0.025	0.027	0.027	2,809,273
2022-03-02	0.025	0.025	0.024	0.024	0.024	553,500
2022-03-01	0.027	0.027	0.024	0.025	0.025	7,557,980
2022-02-28	0.027	0.027	0.026	0.026	0.026	355,183
2022-02-25	0.026	0.026	0.025	0.026	0.026	1,233,104
2022-02-24	0.028	0.028	0.026	0.026	0.026	2,194,189
2022-02-23	0.027	0.027	0.027	0.027	0.027	583,845
2022-02-22	0.029	0.029	0.027	0.027	0.027	3,883,753
2022-02-21	0.031	0.031	0.029	0.029	0.029	799,257
2022-02-18	0.030	0.030	0.030	0.030	0.030	538,480
2022-02-17	0.030	0.030	0.030	0.030	0.030	1,233,476
2022-02-16	0.029	0.030	0.029	0.030	0.030	694,377
2022-02-15	0.032	0.032	0.029	0.029	0.029	3,147,603
2022-02-14	0.034	0.034	0.032	0.032	0.032	1,368,533
2022-02-11	0.034	0.035	0.032	0.032	0.032	5,094,234
2022-02-10	0.033	0.034	0.032	0.032	0.032	3,994,068
2022-02-09	0.032	0.033	0.031	0.032	0.032	3,820,840
2022-02-08	0.032	0.033	0.032	0.033	0.033	2,257,172
2022-02-07	0.034	0.035	0.032	0.032	0.032	7,801,211
2022-02-04	0.034	0.035	0.033	0.033	0.033	1,388,143
2022-02-03	0.035	0.036	0.033	0.033	0.033	7,642,067
2022-02-02	0.036	0.036	0.034	0.034	0.034	1,046,119
2022-02-01	0.034	0.035	0.034	0.035	0.035	6,445,056
2022-01-31	0.035	0.037	0.033	0.033	0.033	6,851,123
2022-01-28	0.031	0.035	0.031	0.033	0.033	7,335,701
2022-01-27	0.035	0.036	0.031	0.031	0.031	5,956,061
2022-01-25	0.036	0.036	0.033	0.033	0.033	12,715,716

← NewerPage 20 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.