Australia markets close in 3 hours 42 minutes

Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080-0.0010 (-11.11%)
As of 11:53AM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.00800.00800.00800.00800.00801,919,062
17 Apr 20240.00800.00900.00800.00900.00901,700,688
16 Apr 20240.00800.00800.00800.00800.0080971,365
15 Apr 20240.00700.00800.00700.00800.0080551,063
12 Apr 20240.00800.00800.00800.00800.0080-
11 Apr 20240.00900.00900.00800.00800.00802,380,939
10 Apr 20240.00750.00900.00750.00900.00902,028,839
09 Apr 20240.00800.00800.00800.00800.0080400,000
08 Apr 20240.00700.00700.00700.00700.007042,568
05 Apr 20240.00800.00800.00800.00800.0080-
04 Apr 20240.00750.00800.00750.00800.00801,110,000
03 Apr 20240.00700.00700.00700.00700.0070491
02 Apr 20240.00700.00750.00700.00750.0075249,579
28 Mar 20240.00700.00750.00700.00750.007583,000
27 Mar 20240.00800.00800.00700.00700.0070359,043
26 Mar 20240.00800.00800.00700.00700.00704,899,857
25 Mar 20240.00800.00800.00800.00800.0080887,000
22 Mar 20240.01000.01000.00800.00800.00805,103,888
21 Mar 20240.01000.01100.00900.00900.009028,211,039
20 Mar 20240.00800.00800.00800.00800.0080500,000
19 Mar 20240.00750.00750.00750.00750.007557,615
18 Mar 20240.00800.00800.00750.00750.0075593,000
15 Mar 20240.00800.00800.00800.00800.0080924,145
14 Mar 20240.00800.00800.00800.00800.0080437,990
13 Mar 20240.00800.00800.00800.00800.0080299,120
12 Mar 20240.00750.00900.00750.00900.00902,143,619
11 Mar 20240.00800.00800.00800.00800.0080335,650
08 Mar 20240.00700.00700.00700.00700.0070308,814
07 Mar 20240.00800.00800.00750.00750.00751,073,162
06 Mar 20240.00800.00800.00800.00800.0080866,729
05 Mar 20240.00800.00800.00800.00800.0080300,000
04 Mar 20240.00900.00900.00800.00800.00801,313,960
01 Mar 20240.00800.00800.00800.00800.00801,236,642
29 Feb 20240.00800.00800.00800.00800.0080150,000
28 Feb 20240.00750.00750.00750.00750.007580,000
27 Feb 20240.00700.00700.00700.00700.007017,726
26 Feb 20240.00800.00800.00700.00700.0070780,227
23 Feb 20240.00750.00800.00750.00800.0080926,131
22 Feb 20240.00700.00700.00700.00700.0070500,000
21 Feb 20240.00750.00800.00750.00800.00801,422,281
20 Feb 20240.00800.00800.00800.00800.00801,314,615
19 Feb 20240.00800.00800.00800.00800.0080668,583
16 Feb 20240.00800.00800.00800.00800.0080578,182
15 Feb 20240.00800.00800.00800.00800.0080161,403
14 Feb 20240.00800.00800.00800.00800.0080122,183
13 Feb 20240.00800.00800.00800.00800.0080117,500
12 Feb 20240.00800.00800.00800.00800.00803,914
09 Feb 20240.00800.00800.00800.00800.00802,114,347
08 Feb 20240.00750.00900.00750.00900.00906,425,972
07 Feb 20240.00700.00700.00700.00700.007020,000
06 Feb 20240.00750.00800.00750.00800.0080250,000
05 Feb 20240.00800.00800.00700.00700.007086,701
02 Feb 20240.00700.00800.00700.00800.00801,831,673
01 Feb 20240.00750.00750.00700.00700.0070793,099
31 Jan 20240.00700.00800.00700.00800.0080210,004
30 Jan 20240.00700.00700.00700.00700.0070-
29 Jan 20240.00700.00700.00700.00700.007030,777
25 Jan 20240.00800.00800.00800.00800.0080157,000
24 Jan 20240.00800.00800.00800.00800.008085,370
23 Jan 20240.00800.00800.00800.00800.008075,000
22 Jan 20240.00800.00850.00700.00700.00703,280,650
19 Jan 20240.00800.00800.00800.00800.0080404,565
18 Jan 20240.00850.00850.00800.00850.0085671,678
17 Jan 20240.00800.00800.00800.00800.00803,016,779
16 Jan 20240.00800.00800.00800.00800.0080849,091
15 Jan 20240.00800.00800.00800.00800.008092,673
12 Jan 20240.00800.00800.00800.00800.008045,000
11 Jan 20240.00800.00800.00800.00800.008045,669
10 Jan 20240.00900.00900.00800.00800.00802,517,209
09 Jan 20240.00900.00900.00900.00900.0090433,245
08 Jan 20240.00900.00900.00850.00900.00901,615,852
05 Jan 20240.00850.00900.00800.00900.00902,345,053
04 Jan 20240.00800.00800.00800.00800.008034,482
03 Jan 20240.00800.00800.00800.00800.0080560,000
02 Jan 20240.00800.00800.00800.00800.0080-
29 Dec 20230.00800.00800.00800.00800.0080723,809
28 Dec 20230.00800.00850.00800.00800.00801,441,555
27 Dec 20230.00800.00800.00800.00800.00806,753,820
22 Dec 20230.00900.00900.00800.00850.00851,170,781
21 Dec 20230.00900.00900.00900.00900.00901,637
20 Dec 20230.00900.00900.00900.00900.0090949,452
19 Dec 20230.00800.00900.00800.00900.0090881,751
18 Dec 20230.00900.00900.00850.00900.009097,000
15 Dec 20230.00900.00900.00900.00900.0090720,000
14 Dec 20230.00900.01000.00900.00900.00901,163,240
13 Dec 20230.00900.01000.00900.00900.00902,665,278
12 Dec 20230.00900.00900.00900.00900.00901,451,250
11 Dec 20230.00900.00900.00900.00900.0090250,112
08 Dec 20230.00900.00900.00900.00900.00903,476,953
07 Dec 20230.00900.00900.00900.00900.0090200,147
06 Dec 20230.00950.00950.00950.00950.009575,000
05 Dec 20230.00900.00900.00900.00900.0090-
04 Dec 20230.01000.01000.00900.00900.0090963,461
01 Dec 20230.01000.01000.01000.01000.0100417,636
30 Nov 20230.01000.01000.00900.00900.00902,593,227
29 Nov 20230.01000.01000.00900.01000.01001,025,157
28 Nov 20230.01000.01000.01000.01000.01001,149,519
27 Nov 20230.01000.01100.01000.01000.0100553,230
24 Nov 20230.01000.01100.01000.01100.01101,663,158
23 Nov 20230.01000.01000.00950.00950.0095517,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...