Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.028	0.029	0.027	0.027	0.270	1,003,808
2023-01-06	0.028	0.029	0.028	0.028	0.280	917,454
2023-01-05	0.028	0.030	0.028	0.028	0.280	244,330
2023-01-04	0.028	0.029	0.028	0.028	0.280	44,058
2023-01-03	0.028	0.028	0.027	0.028	0.280	217,132
2022-12-30	0.028	0.029	0.028	0.029	0.290	80,097
2022-12-29	0.027	0.030	0.027	0.028	0.280	316,027
2022-12-28	0.029	0.029	0.028	0.028	0.280	458,779
2022-12-23	0.028	0.028	0.027	0.028	0.280	169,500
2022-12-22	0.027	0.028	0.027	0.028	0.280	416,166
2022-12-21	0.025	0.026	0.025	0.026	0.260	314,909
2022-12-20	0.026	0.026	0.025	0.025	0.250	697,971
2022-12-19	0.027	0.028	0.026	0.026	0.260	240,882
2022-12-16	0.028	0.028	0.028	0.028	0.280	460,595
2022-12-15	0.030	0.030	0.028	0.028	0.280	375,749
2022-12-14	0.030	0.031	0.029	0.029	0.290	547,179
2022-12-13	0.031	0.032	0.030	0.030	0.300	901,985
2022-12-12	0.031	0.032	0.030	0.031	0.310	469,786
2022-12-09	0.035	0.035	0.031	0.031	0.310	3,473,556
2022-12-08	0.034	0.035	0.033	0.034	0.340	1,230,280
2022-12-07	0.034	0.035	0.033	0.034	0.340	1,443,393
2022-12-06	0.037	0.040	0.034	0.034	0.340	5,138,432
2022-12-05	0.034	0.035	0.033	0.033	0.330	1,329,602
2022-12-02	0.034	0.034	0.032	0.032	0.320	864,352
2022-12-01	0.033	0.035	0.033	0.034	0.340	817,371
2022-11-30	0.034	0.035	0.031	0.033	0.330	4,090,055
2022-11-29	0.040	0.040	0.032	0.036	0.360	8,364,908
2022-11-28	0.042	0.042	0.041	0.041	0.410	485,689
2022-11-25	0.041	0.043	0.040	0.041	0.410	994,206
2022-11-24	0.041	0.042	0.040	0.041	0.410	1,358,753
2022-11-23	0.042	0.043	0.041	0.041	0.410	1,152,462
2022-11-22	0.044	0.044	0.042	0.043	0.430	1,288,774
2022-11-21	0.044	0.045	0.043	0.044	0.440	1,101,186
2022-11-18	0.042	0.044	0.042	0.043	0.430	1,567,008
2022-11-17	0.045	0.046	0.042	0.042	0.420	1,862,107
2022-11-16	0.046	0.049	0.045	0.045	0.450	2,629,529
2022-11-15	0.044	0.046	0.042	0.046	0.460	4,993,660
2022-11-14	0.040	0.043	0.040	0.043	0.430	2,034,955
2022-11-11	0.042	0.043	0.040	0.041	0.410	1,319,415
2022-11-10	0.038	0.041	0.037	0.041	0.410	1,655,971
2022-11-09	0.041	0.041	0.038	0.038	0.380	1,263,849
2022-11-08	0.038	0.041	0.038	0.040	0.400	2,246,686
2022-11-07	0.037	0.038	0.036	0.037	0.370	891,866
2022-11-04	0.038	0.038	0.037	0.037	0.370	430,854
2022-11-03	0.038	0.039	0.036	0.037	0.370	1,274,254
2022-11-02	0.034	0.038	0.034	0.038	0.380	2,200,377
2022-11-01	0.033	0.034	0.033	0.034	0.340	353,327
2022-10-31	0.036	0.036	0.033	0.033	0.330	855,595
2022-10-28	0.037	0.037	0.034	0.035	0.350	993,975
2022-10-27	0.038	0.038	0.036	0.036	0.360	987,742
2022-10-26	0.038	0.038	0.037	0.037	0.370	730,168
2022-10-25	0.039	0.039	0.036	0.038	0.380	1,168,024
2022-10-24	0.041	0.041	0.038	0.038	0.380	1,397,154
2022-10-21	0.039	0.040	0.039	0.039	0.390	1,619,335
2022-10-20	0.040	0.040	0.038	0.039	0.390	1,477,183
2022-10-19	0.041	0.042	0.040	0.041	0.410	1,362,769
2022-10-18	0.044	0.045	0.040	0.042	0.420	3,152,208
2022-10-17	0.041	0.043	0.041	0.043	0.430	2,919,240
2022-10-14	0.040	0.044	0.040	0.042	0.420	3,757,063
2022-10-13	0.036	0.039	0.036	0.039	0.390	2,271,926

← NewerPage 17 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.