Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.009	0.009	0.009	0.009	0.090	726
2023-09-22	0.009	0.009	0.009	0.009	0.090	50,978
2023-09-21	0.010	0.010	0.009	0.009	0.090	18,972
2023-09-20	0.010	0.010	0.010	0.010	0.100	103,174
2023-09-19	0.008	0.011	0.008	0.009	0.090	1,047,608
2023-09-18	0.008	0.008	0.008	0.008	0.080	41,000
2023-09-15	0.009	0.009	0.008	0.008	0.080	93,311
2023-09-14	0.008	0.008	0.008	0.008	0.080	174,141
2023-09-13	0.009	0.009	0.009	0.009	0.090	201,299
2023-09-12	0.008	0.008	0.008	0.008	0.080	3,411
2023-09-11	0.009	0.009	0.009	0.009	0.085	277
2023-09-08	0.009	0.009	0.009	0.009	0.090	23,066
2023-09-07	0.009	0.009	0.009	0.009	0.090	6,500
2023-09-06	0.009	0.009	0.009	0.009	0.090	24,031
2023-09-05	0.009	0.009	0.009	0.009	0.090	296,343
2023-09-04	0.010	0.010	0.009	0.009	0.090	147,821
2023-09-01	0.009	0.009	0.009	0.009	0.090	55,000
2023-08-31	0.009	0.009	0.009	0.009	0.090	50,000
2023-08-30	0.009	0.009	0.009	0.009	0.090	82,344
2023-08-29	0.010	0.010	0.009	0.009	0.090	34,061
2023-08-28	0.010	0.010	0.010	0.010	0.095	731,692
2023-08-25	0.010	0.011	0.010	0.011	0.110	225,017
2023-08-24	0.010	0.011	0.010	0.010	0.100	69,163
2023-08-23	0.010	0.010	0.010	0.010	0.100	74,400
2023-08-22	0.010	0.010	0.010	0.010	0.100	2,568
2023-08-21	0.010	0.011	0.010	0.011	0.105	23,844
2023-08-18	0.010	0.011	0.010	0.011	0.110	172,962
2023-08-17	0.011	0.011	0.010	0.010	0.100	9,429
2023-08-16	0.010	0.010	0.010	0.010	0.100	2,510
2023-08-15	0.011	0.011	0.010	0.010	0.100	149,561
2023-08-14	0.011	0.011	0.011	0.011	0.105	66,230
2023-08-11	0.010	0.010	0.010	0.010	0.100	25,356
2023-08-10	0.011	0.011	0.010	0.010	0.100	81,385
2023-08-09	0.010	0.010	0.010	0.010	0.100	82,343
2023-08-08	0.010	0.011	0.010	0.011	0.105	21,574
2023-08-07	0.010	0.011	0.010	0.011	0.105	38,202
2023-08-04	0.011	0.011	0.010	0.010	0.100	30,112
2023-08-03	0.011	0.011	0.010	0.010	0.100	35,022
2023-08-02	0.011	0.011	0.010	0.011	0.105	251,378
2023-08-01	0.012	0.012	0.010	0.010	0.100	81,905
2023-07-31	0.011	0.012	0.011	0.012	0.120	195,935
2023-07-28	0.011	0.012	0.010	0.012	0.120	222,685
2023-07-27	0.011	0.012	0.011	0.011	0.110	538,029
2023-07-26	0.012	0.012	0.011	0.011	0.110	104,055
2023-07-25	0.011	0.012	0.011	0.011	0.110	132,691
2023-07-24	0.012	0.012	0.012	0.012	0.115	17,104
2023-07-21	0.012	0.012	0.012	0.012	0.115	20,108
2023-07-20	0.012	0.012	0.011	0.011	0.110	46,995
2023-07-19	0.012	0.012	0.012	0.012	0.115	7,545
2023-07-18	0.011	0.012	0.011	0.012	0.115	42,222
2023-07-17	0.012	0.012	0.011	0.011	0.110	5,204
2023-07-14	0.012	0.012	0.012	0.012	0.120	2,858
2023-07-13	0.011	0.012	0.011	0.012	0.120	54,459
2023-07-12	0.011	0.012	0.011	0.011	0.110	895,069
2023-07-11	0.011	0.011	0.011	0.011	0.110	71,010
2023-07-10	0.012	0.013	0.011	0.011	0.110	896,874
2023-07-07	0.011	0.011	0.011	0.011	0.110	457,489
2023-07-06	0.010	0.011	0.010	0.010	0.100	176,023
2023-07-05	0.010	0.011	0.010	0.011	0.105	102,769
2023-07-04	0.011	0.011	0.010	0.010	0.100	101,024

← NewerPage 14 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.