Estrella Resources Limited (ESR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,889 |
| 22 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 19 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 786,641 |
| 17 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 16 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 500,000 |
| 15 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 340,884 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,282,333 |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,362,902 |
| 10 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 912,651 |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 8,602,600 |
| 08 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 560,714 |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 266,666 |
| 04 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,541,841 |
| 03 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,086,013 |
| 02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,157,426 |
| 28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,090,474 |
| 27 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,149,651 |
| 26 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,300,000 |
| 25 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,967,105 |
| 22 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 410,000 |
| 21 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 12,719,157 |
| 20 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 225,000 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 49,002 |
| 18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 156,627 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,178,464 |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 555,748 |
| 12 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 175,000 |
| 11 Mar 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 15,063,597 |
| 08 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 330,093 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,928,304 |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,004,724 |
| 05 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,375,952 |
| 04 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 01 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 300,000 |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,601,338 |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 10,623,876 |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 29,212,974 |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 73,000 |
| 21 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,570,387 |
| 20 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 3,357,927 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 503,000 |
| 15 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9,000 |
| 14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 08 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,030,073 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,420,000 |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 4,707,222 |
| 05 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,744,900 |
| 02 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 109,479 |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 96,521 |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,469,249 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 255,751 |
| 29 Jan 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 1,000,934 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 372,000 |
| 24 Jan 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 511,602 |
| 23 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,141,576 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 745,529 |
| 19 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,864,455 |
| 18 Jan 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 9,800,000 |
| 17 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,744,958 |
| 16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 55,500 |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,166 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 09 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 24,471 |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 67,523 |
| 03 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 Jan 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 3,433,635 |
| 29 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 415,923 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 410,245 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 500,100 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,352,307 |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 740,000 |
| 20 Dec 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,968,333 |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,621,667 |
| 18 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,233,533 |
| 15 Dec 2023 | 0.0050 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 1,275,000 |
| 14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,778,000 |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 732,007 |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,637,333 |
| 11 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,107,388 |
| 08 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,349,127 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,082,943 |
| 06 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 17,313,303 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 375,000 |
| 04 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,215,311 |
| 01 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 Nov 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,586,666 |
| 28 Nov 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,014,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.