Estrella Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.038	0.040	0.035	0.037	0.037	55,886,186
2022-01-21	0.035	0.036	0.033	0.034	0.034	9,697,318
2022-01-20	0.033	0.034	0.032	0.034	0.034	9,387,809
2022-01-19	0.032	0.033	0.031	0.032	0.032	4,078,375
2022-01-18	0.030	0.033	0.029	0.032	0.032	8,950,435
2022-01-17	0.030	0.032	0.029	0.030	0.030	11,072,252
2022-01-14	0.030	0.030	0.029	0.029	0.029	4,408,315
2022-01-13	0.030	0.032	0.029	0.030	0.030	17,518,061
2022-01-12	0.024	0.030	0.024	0.029	0.029	47,373,484
2022-01-11	0.024	0.024	0.023	0.023	0.023	1,284,514
2022-01-10	0.024	0.024	0.023	0.023	0.023	1,799,180
2022-01-07	0.024	0.024	0.023	0.023	0.023	551,250
2022-01-06	0.024	0.024	0.023	0.023	0.023	5,987,028
2022-01-05	0.025	0.026	0.025	0.025	0.025	566,381
2022-01-04	0.025	0.026	0.025	0.025	0.025	4,203,275
2021-12-31	0.025	0.025	0.024	0.025	0.025	970,613
2021-12-30	0.023	0.025	0.023	0.024	0.024	2,542,992
2021-12-29	0.023	0.024	0.023	0.023	0.023	3,843,343
2021-12-24	0.022	0.022	0.022	0.022	0.022	1,399,960
2021-12-23	0.022	0.023	0.021	0.022	0.022	4,036,568
2021-12-22	0.020	0.022	0.020	0.020	0.020	15,121,603
2021-12-21	0.020	0.021	0.019	0.020	0.020	11,469,984
2021-12-20	0.024	0.024	0.020	0.020	0.020	24,718,942
2021-12-17	0.024	0.024	0.023	0.023	0.023	1,100,897
2021-12-16	0.026	0.026	0.023	0.023	0.023	4,725,886
2021-12-15	0.025	0.025	0.024	0.025	0.025	1,583,046
2021-12-14	0.025	0.026	0.025	0.026	0.026	1,549,506
2021-12-13	0.025	0.025	0.024	0.025	0.025	898,676
2021-12-10	0.024	0.026	0.023	0.025	0.025	1,715,761
2021-12-09	0.024	0.024	0.023	0.023	0.023	1,422,781
2021-12-08	0.025	0.025	0.023	0.024	0.024	6,289,609
2021-12-07	0.027	0.027	0.024	0.025	0.025	8,029,021
2021-12-06	0.030	0.032	0.025	0.025	0.025	13,523,033
2021-12-03	0.029	0.031	0.029	0.030	0.030	2,780,531
2021-12-02	0.031	0.031	0.029	0.029	0.029	1,413,728
2021-12-01	0.031	0.031	0.030	0.031	0.031	1,024,100
2021-11-30	0.031	0.032	0.030	0.031	0.031	1,907,028
2021-11-29	0.032	0.032	0.031	0.031	0.031	2,986,530
2021-11-26	0.034	0.034	0.032	0.032	0.032	4,665,044
2021-11-25	0.034	0.035	0.033	0.033	0.033	2,871,385
2021-11-24	0.033	0.036	0.032	0.034	0.034	6,375,842
2021-11-23	0.033	0.034	0.033	0.033	0.033	785,208
2021-11-22	0.034	0.034	0.033	0.033	0.033	763,746
2021-11-19	0.034	0.035	0.034	0.034	0.034	1,314,087
2021-11-18	0.035	0.035	0.033	0.033	0.033	3,379,477
2021-11-17	0.036	0.036	0.035	0.035	0.035	2,336,640
2021-11-16	0.036	0.036	0.036	0.036	0.036	1,512,381
2021-11-15	0.035	0.036	0.035	0.035	0.035	5,409,458
2021-11-12	0.035	0.036	0.034	0.034	0.034	5,349,266
2021-11-11	0.034	0.034	0.033	0.034	0.034	1,698,951
2021-11-10	0.034	0.035	0.034	0.034	0.034	4,942,982
2021-11-09	0.033	0.033	0.032	0.032	0.032	1,727,982
2021-11-08	0.033	0.034	0.032	0.033	0.033	3,098,579
2021-11-05	0.033	0.034	0.033	0.033	0.033	3,761,798
2021-11-04	0.033	0.034	0.033	0.033	0.033	2,448,180
2021-11-03	0.034	0.034	0.033	0.034	0.034	1,991,211
2021-11-02	0.035	0.035	0.033	0.033	0.033	8,019,558
2021-11-01	0.037	0.038	0.034	0.034	0.034	11,448,897
2021-10-29	0.035	0.036	0.034	0.034	0.034	11,075,721
2021-10-28	0.038	0.038	0.035	0.035	0.035	16,486,848

← NewerPage 21 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.