Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.037	0.037	0.036	0.036	0.360	1,802,328
2022-10-11	0.040	0.040	0.038	0.038	0.380	1,862,849
2022-10-10	0.040	0.041	0.039	0.040	0.400	2,489,838
2022-10-07	0.042	0.046	0.041	0.041	0.410	6,597,414
2022-10-06	0.038	0.043	0.037	0.042	0.420	4,760,551
2022-10-05	0.041	0.045	0.038	0.038	0.380	10,717,876
2022-10-04	0.033	0.044	0.033	0.040	0.400	16,954,263
2022-10-03	0.031	0.031	0.029	0.030	0.300	1,064,097
2022-09-30	0.030	0.032	0.029	0.031	0.310	3,376,576
2022-09-29	0.030	0.032	0.029	0.032	0.320	1,459,658
2022-09-28	0.030	0.031	0.028	0.028	0.280	1,424,396
2022-09-27	0.029	0.032	0.029	0.030	0.300	1,031,252
2022-09-26	0.029	0.029	0.029	0.029	0.290	0
2022-09-23	0.029	0.029	0.029	0.029	0.290	0
2022-09-21	0.032	0.032	0.028	0.029	0.290	1,735,138
2022-09-20	0.031	0.033	0.031	0.031	0.310	1,174,383
2022-09-19	0.032	0.034	0.031	0.031	0.310	2,449,670
2022-09-16	0.033	0.033	0.030	0.031	0.310	1,522,995
2022-09-15	0.030	0.035	0.030	0.033	0.330	2,843,676
2022-09-14	0.027	0.030	0.027	0.030	0.300	651,675
2022-09-13	0.029	0.030	0.028	0.028	0.280	209,774
2022-09-12	0.028	0.029	0.028	0.029	0.290	584,172
2022-09-09	0.028	0.028	0.028	0.028	0.280	152,114
2022-09-08	0.027	0.028	0.027	0.027	0.270	461,931
2022-09-07	0.028	0.028	0.027	0.027	0.270	331,775
2022-09-06	0.028	0.029	0.028	0.029	0.290	629,364
2022-09-05	0.031	0.031	0.029	0.029	0.290	495,829
2022-09-02	0.029	0.030	0.029	0.030	0.300	302,268
2022-09-01	0.030	0.030	0.029	0.029	0.290	298,126
2022-08-31	0.030	0.030	0.030	0.030	0.300	71,583
2022-08-30	0.030	0.030	0.030	0.030	0.300	231,439
2022-08-29	0.030	0.030	0.030	0.030	0.300	468,822
2022-08-26	0.032	0.034	0.031	0.031	0.310	936,513
2022-08-25	0.031	0.031	0.030	0.031	0.310	349,799
2022-08-24	0.030	0.032	0.030	0.031	0.310	212,307
2022-08-23	0.031	0.031	0.030	0.030	0.300	568,935
2022-08-22	0.030	0.031	0.030	0.031	0.310	266,220
2022-08-19	0.031	0.031	0.030	0.031	0.310	260,348
2022-08-18	0.030	0.031	0.029	0.031	0.310	660,110
2022-08-17	0.032	0.032	0.030	0.031	0.310	852,392
2022-08-16	0.034	0.034	0.031	0.032	0.320	1,411,246
2022-08-15	0.035	0.036	0.033	0.033	0.330	571,939
2022-08-12	0.035	0.036	0.033	0.034	0.340	1,490,848
2022-08-11	0.034	0.037	0.033	0.037	0.370	2,831,913
2022-08-10	0.030	0.034	0.030	0.033	0.330	1,951,960
2022-08-09	0.030	0.031	0.030	0.030	0.300	739,018
2022-08-08	0.032	0.032	0.030	0.031	0.310	3,032,161
2022-08-05	0.027	0.028	0.027	0.028	0.280	926,763
2022-08-04	0.026	0.027	0.026	0.027	0.270	496,274
2022-08-03	0.025	0.026	0.025	0.026	0.260	420,752
2022-08-02	0.025	0.025	0.025	0.025	0.250	158,312
2022-08-01	0.025	0.026	0.025	0.025	0.250	157,233
2022-07-29	0.025	0.025	0.025	0.025	0.245	391,538
2022-07-28	0.026	0.027	0.024	0.025	0.250	1,287,642
2022-07-27	0.027	0.027	0.025	0.026	0.260	504,193
2022-07-26	0.029	0.029	0.027	0.027	0.270	766,964
2022-07-25	0.027	0.029	0.027	0.028	0.280	507,486
2022-07-22	0.026	0.029	0.026	0.027	0.270	778,801
2022-07-21	0.026	0.026	0.026	0.026	0.260	371,299
2022-07-20	0.025	0.026	0.025	0.026	0.260	606,712

← NewerPage 18 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.