Eastern Resources Limited (EFE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 25 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,000 |
| 24 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,055,000 |
| 22 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 19 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,696,677 |
| 17 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,362,723 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
| 12 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,414,626 |
| 09 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 345,000 |
| 04 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 July 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 609,000 |
| 02 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 155,707 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,456 |
| 28 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,224 |
| 27 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 388,688 |
| 25 June 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 10,708,505 |
| 24 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,919,917 |
| 21 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,516 |
| 20 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 71,000 |
| 19 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 135,000 |
| 14 June 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 400,000 |
| 13 June 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 1 |
| 12 June 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 195,957 |
| 11 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 852,242 |
| 07 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 387,008 |
| 06 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 715,925 |
| 05 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 234,265 |
| 04 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,723,309 |
| 03 June 2024 | 0.0065 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 2,519,060 |
| 31 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 334,718 |
| 29 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 27 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 24 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 559,072 |
| 23 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,746,544 |
| 22 May 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 2,591,336 |
| 21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 352,250 |
| 20 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 951,536 |
| 17 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,421,214 |
| 16 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,100 |
| 15 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 14 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,864 |
| 13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,000 |
| 10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,442,889 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,637 |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 616,671 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 35,428 |
| 02 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 46,389 |
| 30 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 29 Apr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,372,201 |
| 26 Apr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,248,625 |
| 24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 221,587 |
| 19 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,042,989 |
| 18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,547,476 |
| 17 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,700,688 |
| 16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 971,365 |
| 15 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 551,063 |
| 12 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,380,939 |
| 10 Apr 2024 | 0.0075 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 2,028,839 |
| 09 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
| 08 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 42,568 |
| 05 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Apr 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,110,000 |
| 03 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 491 |
| 02 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 249,579 |
| 28 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 83,000 |
| 27 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 359,043 |
| 26 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,899,857 |
| 25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 887,000 |
| 22 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 5,103,888 |
| 21 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 28,211,039 |
| 20 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
| 19 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 57,615 |
| 18 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 593,000 |
| 15 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 924,145 |
| 14 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 437,990 |
| 13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 299,120 |
| 12 Mar 2024 | 0.0075 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 2,143,619 |
| 11 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 335,650 |
| 08 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 308,814 |
| 07 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,073,162 |
| 06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 866,729 |
| 05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
| *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.