Estrella Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.041	0.041	0.036	0.037	0.037	10,067,573
2025-05-20	0.038	0.038	0.038	0.038	0.038	0
2025-05-19	0.038	0.038	0.038	0.038	0.038	0
2025-05-16	0.037	0.039	0.036	0.038	0.038	4,131,246
2025-05-15	0.036	0.037	0.034	0.037	0.037	5,901,644
2025-05-14	0.035	0.036	0.034	0.036	0.036	4,244,542
2025-05-13	0.036	0.036	0.033	0.034	0.034	2,765,297
2025-05-12	0.036	0.037	0.034	0.035	0.035	3,325,554
2025-05-09	0.037	0.038	0.035	0.036	0.036	2,036,604
2025-05-08	0.036	0.038	0.035	0.037	0.037	4,498,504
2025-05-07	0.036	0.037	0.034	0.034	0.034	2,820,905
2025-05-06	0.032	0.038	0.032	0.035	0.035	9,304,018
2025-05-05	0.033	0.033	0.031	0.032	0.032	1,732,701
2025-05-02	0.032	0.032	0.031	0.032	0.032	2,213,765
2025-05-01	0.030	0.031	0.030	0.030	0.030	465,243
2025-04-30	0.032	0.032	0.030	0.030	0.030	5,271,884
2025-04-29	0.031	0.033	0.031	0.031	0.031	6,078,353
2025-04-28	0.031	0.032	0.030	0.030	0.030	3,305,272
2025-04-24	0.030	0.031	0.029	0.031	0.031	2,645,507
2025-04-23	0.029	0.030	0.028	0.029	0.029	4,354,488
2025-04-22	0.030	0.030	0.029	0.029	0.029	2,198,157
2025-04-17	0.030	0.031	0.028	0.028	0.028	7,351,182
2025-04-16	0.027	0.030	0.027	0.029	0.029	2,443,713
2025-04-15	0.029	0.030	0.026	0.026	0.026	3,723,075
2025-04-14	0.025	0.029	0.025	0.028	0.028	3,779,626
2025-04-11	0.025	0.026	0.025	0.025	0.025	622,534
2025-04-10	0.023	0.028	0.023	0.024	0.024	7,970,237
2025-04-09	0.022	0.024	0.022	0.022	0.022	4,296,890
2025-04-08	0.021	0.023	0.021	0.023	0.023	6,112,286
2025-04-07	0.023	0.023	0.020	0.021	0.021	10,522,740
2025-04-04	0.027	0.028	0.023	0.023	0.023	5,871,484
2025-04-03	0.025	0.026	0.024	0.026	0.026	3,373,471
2025-04-02	0.029	0.029	0.025	0.025	0.025	4,986,652
2025-04-01	0.029	0.029	0.028	0.029	0.029	729,952
2025-03-31	0.028	0.029	0.028	0.028	0.028	2,948,139
2025-03-28	0.028	0.029	0.028	0.028	0.028	525,547
2025-03-27	0.028	0.029	0.028	0.028	0.028	1,015,209
2025-03-26	0.028	0.029	0.028	0.028	0.028	367,343
2025-03-25	0.028	0.030	0.028	0.028	0.028	1,914,252
2025-03-24	0.030	0.030	0.028	0.028	0.028	2,559,445
2025-03-21	0.029	0.029	0.028	0.028	0.028	1,614,583
2025-03-20	0.029	0.029	0.027	0.028	0.028	1,553,410
2025-03-19	0.028	0.029	0.028	0.029	0.029	1,414,140
2025-03-18	0.027	0.029	0.027	0.029	0.029	1,985,548
2025-03-17	0.028	0.029	0.026	0.026	0.026	1,942,208
2025-03-14	0.026	0.028	0.026	0.028	0.028	527,701
2025-03-13	0.028	0.028	0.026	0.027	0.027	2,879,469
2025-03-12	0.029	0.029	0.027	0.027	0.027	3,930,797
2025-03-11	0.029	0.029	0.027	0.027	0.027	3,122,840
2025-03-10	0.028	0.030	0.027	0.029	0.029	1,445,406
2025-03-07	0.026	0.028	0.026	0.028	0.028	2,121,343
2025-03-06	0.026	0.027	0.026	0.026	0.026	1,756,707
2025-03-05	0.027	0.028	0.026	0.026	0.026	1,779,981
2025-03-04	0.029	0.029	0.027	0.027	0.027	1,715,343
2025-03-03	0.027	0.029	0.027	0.029	0.029	3,413,323
2025-02-28	0.027	0.029	0.026	0.027	0.027	6,450,011
2025-02-27	0.025	0.028	0.024	0.027	0.027	6,283,436
2025-02-26	0.033	0.034	0.026	0.027	0.027	9,776,863
2025-02-25	0.032	0.032	0.031	0.032	0.032	4,032,114
2025-02-24	0.031	0.032	0.029	0.030	0.030	4,266,642

← NewerPage 7 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.