Eastern Resources Limited (EFE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,137,270 |
| 13 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 193,639 |
| 12 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| 11 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 10 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 09 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 06 Sept 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 410,000 |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 246,844 |
| 29 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 249,999 |
| 22 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 140,936 |
| 21 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
| 20 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,548 |
| 19 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 58,400 |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 269,841 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,434 |
| 12 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,500 |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,000 |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 435,000 |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 347,141 |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 158,000 |
| 05 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 332,162 |
| 02 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 219,038 |
| 01 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 350,000 |
| 31 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,350,000 |
| 30 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 120,000 |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
| 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 |
| *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.