EARTHSENE FPO [EE1] (EE1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:23AM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 689,242 |
| 08 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 986,891 |
| 07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,314,464 |
| 06 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 232,656 |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 114,826 |
| 01 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,359,784 |
| 30 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 433,789 |
| 29 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 2,980,046 |
| 26 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,162,500 |
| 24 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 300,000 |
| 23 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 57,147 |
| 22 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 721,191 |
| 19 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 110,000 |
| 18 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 337,499 |
| 17 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 281,923 |
| 16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,664,642 |
| 15 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 770,000 |
| 12 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 1,536,822 |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,664,346 |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,021,319 |
| 09 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,187,480 |
| 08 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,554,716 |
| 05 Apr 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 4,363,322 |
| 04 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,464,886 |
| 03 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,517,366 |
| 02 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,603,126 |
| 28 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 75,321 |
| 27 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,000 |
| 26 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 257,870 |
| 25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 665,000 |
| 22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 886,368 |
| 21 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,250,830 |
| 20 Mar 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,549,682 |
| 19 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 90,406 |
| 18 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,305,038 |
| 15 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 14 Mar 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 1,949,131 |
| 13 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,633,745 |
| 12 Mar 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 953,686 |
| 11 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,443,838 |
| 07 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 360,000 |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,829,887 |
| 05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 119,620 |
| 04 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,090,761 |
| 01 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 344,563 |
| 29 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 339,647 |
| 28 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,289,998 |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,002,491 |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,278,061 |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 8,666,879 |
| 22 Feb 2024 | 0.0170 | 0.0195 | 0.0160 | 0.0190 | 0.0190 | 15,356,821 |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,485,650 |
| 20 Feb 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 4,052,889 |
| 19 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,651,149 |
| 16 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,600,000 |
| 15 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,682,302 |
| 14 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 10,013,087 |
| 13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,431,802 |
| 12 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,688,764 |
| 09 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,020,189 |
| 08 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,550,000 |
| 07 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 36,036,871 |
| 06 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 01 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 31 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 30 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 17 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 10 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 14 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 13 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| *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.