Eastern Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.025	0.025	0.025	0.025	0.250	163,152
2022-07-18	0.026	0.026	0.025	0.025	0.250	129,900
2022-07-15	0.026	0.026	0.025	0.025	0.250	211,596
2022-07-14	0.026	0.026	0.025	0.026	0.260	178,135
2022-07-13	0.024	0.026	0.024	0.025	0.250	575,101
2022-07-12	0.026	0.026	0.024	0.024	0.240	956,283
2022-07-11	0.030	0.030	0.027	0.027	0.270	1,266,199
2022-07-08	0.032	0.034	0.030	0.030	0.300	5,256,211
2022-07-07	0.026	0.028	0.025	0.026	0.260	734,407
2022-07-06	0.025	0.027	0.025	0.025	0.250	1,591,004
2022-07-05	0.023	0.026	0.023	0.024	0.240	944,858
2022-07-04	0.021	0.022	0.021	0.022	0.220	254,458
2022-07-01	0.021	0.021	0.021	0.021	0.210	33,442
2022-06-30	0.022	0.022	0.021	0.021	0.210	873,327
2022-06-29	0.022	0.023	0.021	0.021	0.210	398,969
2022-06-28	0.023	0.023	0.022	0.023	0.230	598,182
2022-06-27	0.024	0.024	0.023	0.024	0.240	772,232
2022-06-24	0.023	0.024	0.023	0.024	0.240	613,253
2022-06-23	0.022	0.023	0.022	0.022	0.220	570,921
2022-06-22	0.024	0.024	0.022	0.023	0.230	424,344
2022-06-21	0.023	0.024	0.022	0.022	0.220	466,512
2022-06-20	0.023	0.023	0.022	0.023	0.230	330,341
2022-06-17	0.023	0.024	0.023	0.023	0.230	514,253
2022-06-16	0.025	0.027	0.025	0.025	0.250	922,575
2022-06-15	0.025	0.025	0.024	0.025	0.250	493,075
2022-06-14	0.025	0.026	0.023	0.025	0.250	1,314,791
2022-06-10	0.026	0.029	0.026	0.027	0.270	1,864,143
2022-06-09	0.027	0.027	0.025	0.025	0.250	529,135
2022-06-08	0.028	0.028	0.026	0.028	0.280	610,650
2022-06-07	0.029	0.029	0.028	0.028	0.280	247,584
2022-06-06	0.030	0.030	0.028	0.028	0.280	514,005
2022-06-03	0.030	0.031	0.029	0.029	0.290	269,183
2022-06-02	0.030	0.030	0.029	0.029	0.290	231,987
2022-06-01	0.033	0.033	0.030	0.030	0.300	674,972
2022-05-31	0.035	0.035	0.030	0.032	0.320	1,471,140
2022-05-30	0.035	0.035	0.034	0.034	0.340	534,611
2022-05-27	0.036	0.037	0.035	0.035	0.350	413,582
2022-05-26	0.037	0.037	0.036	0.036	0.360	159,468
2022-05-25	0.036	0.037	0.035	0.036	0.360	303,582
2022-05-24	0.038	0.038	0.036	0.036	0.360	318,066
2022-05-23	0.038	0.038	0.037	0.038	0.380	121,174
2022-05-20	0.038	0.040	0.038	0.039	0.390	463,189
2022-05-19	0.037	0.039	0.036	0.038	0.380	691,254
2022-05-18	0.036	0.040	0.036	0.040	0.400	942,431
2022-05-17	0.036	0.037	0.035	0.035	0.350	237,560
2022-05-16	0.037	0.037	0.036	0.036	0.360	343,034
2022-05-13	0.035	0.037	0.035	0.035	0.350	341,633
2022-05-12	0.036	0.037	0.035	0.036	0.360	458,733
2022-05-11	0.037	0.039	0.036	0.038	0.380	701,171
2022-05-10	0.037	0.039	0.034	0.037	0.370	1,443,787
2022-05-09	0.045	0.045	0.038	0.039	0.390	1,523,307
2022-05-06	0.046	0.046	0.044	0.044	0.440	1,162,898
2022-05-05	0.050	0.052	0.048	0.048	0.480	1,564,064
2022-05-04	0.051	0.052	0.045	0.046	0.460	2,423,605
2022-05-03	0.046	0.046	0.046	0.046	0.460	0
2022-05-02	0.046	0.046	0.046	0.046	0.460	0
2022-04-29	0.047	0.048	0.045	0.046	0.460	1,306,107
2022-04-28	0.047	0.048	0.045	0.046	0.460	739,087
2022-04-27	0.046	0.049	0.044	0.046	0.460	1,439,409
2022-04-26	0.049	0.050	0.047	0.047	0.470	1,539,963

← NewerPage 19 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.