Australia markets open in 2 hours 16 minutes

Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170-0.0010 (-5.56%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.01800.01800.01700.01700.01709,072,966
30 Jan 20230.01800.01800.01700.01700.01709,072,966
27 Jan 20230.01800.01800.01750.01800.01802,346,263
25 Jan 20230.01800.01900.01700.01700.017014,966,119
24 Jan 20230.01600.01650.01600.01650.01651,231,340
23 Jan 20230.01650.01650.01600.01600.0160793,760
20 Jan 20230.01800.01800.01700.01700.01706,909,004
19 Jan 20230.01850.01850.01800.01800.01807,999,895
18 Jan 20230.01800.01850.01800.01800.01803,302,976
17 Jan 20230.01800.01800.01800.01800.01801,736,300
16 Jan 20230.01900.01900.01800.01800.0180896,008
13 Jan 20230.01900.01950.01900.01900.019011,063,068
12 Jan 20230.01900.02000.01900.01900.019012,477,493
11 Jan 20230.02100.02100.01800.01900.019076,290,852
10 Jan 20230.02600.02850.02600.02700.02708,136,964
09 Jan 20230.02800.02900.02700.02700.027010,038,086
06 Jan 20230.02800.02900.02800.02800.02809,174,547
05 Jan 20230.02800.03000.02800.02800.02802,443,302
04 Jan 20230.02800.02900.02800.02800.0280440,587
03 Jan 20230.02800.02800.02700.02800.02802,171,321
30 Dec 20220.02800.02900.02800.02900.0290800,979
29 Dec 20220.02700.03000.02700.02800.02803,160,276
28 Dec 20220.02900.02900.02800.02800.02804,587,792
23 Dec 20220.02800.02800.02700.02800.02801,695,002
22 Dec 20220.02700.02800.02700.02800.02804,161,660
21 Dec 20220.02500.02600.02500.02600.02603,149,095
20 Dec 20220.02600.02600.02500.02500.02506,979,710
19 Dec 20220.02700.02800.02600.02600.02602,408,828
16 Dec 20220.02800.02800.02750.02800.02804,605,953
15 Dec 20220.03000.03000.02800.02800.02803,757,497
14 Dec 20220.03000.03100.02900.02900.02905,471,790
13 Dec 20220.03100.03150.02950.03000.03009,019,858
12 Dec 20220.03100.03200.03000.03100.03104,697,865
09 Dec 20220.03500.03500.03100.03100.031034,735,569
08 Dec 20220.03400.03500.03300.03400.034012,302,802
07 Dec 20220.03400.03500.03300.03400.034014,433,937
06 Dec 20220.03700.04000.03400.03400.034051,384,326
05 Dec 20220.03400.03500.03300.03300.033013,296,028
02 Dec 20220.03400.03400.03200.03200.03208,643,528
01 Dec 20220.03300.03500.03250.03400.03408,173,715
30 Nov 20220.03400.03500.03100.03300.033040,900,558
29 Nov 20220.04000.04000.03200.03600.036083,649,089
28 Nov 20220.04200.04200.04100.04100.04104,856,897
25 Nov 20220.04100.04300.04000.04100.04109,942,066
24 Nov 20220.04100.04200.03950.04100.041013,587,533
23 Nov 20220.04200.04300.04100.04100.041011,524,626
22 Nov 20220.04400.04400.04200.04300.043012,887,741
21 Nov 20220.04400.04500.04300.04400.044011,011,866
18 Nov 20220.04200.04400.04200.04300.043015,670,082
17 Nov 20220.04500.04550.04200.04200.042018,621,076
16 Nov 20220.04600.04850.04500.04500.045026,295,297
15 Nov 20220.04400.04600.04200.04600.046049,936,609
14 Nov 20220.04000.04300.04000.04300.043020,349,557
11 Nov 20220.04200.04300.03950.04100.041013,194,159
10 Nov 20220.03800.04100.03700.04100.041016,559,716
09 Nov 20220.04100.04100.03800.03800.038012,638,496
08 Nov 20220.03800.04100.03800.04000.040022,466,867
07 Nov 20220.03700.03800.03600.03700.03708,918,662
04 Nov 20220.03800.03800.03700.03700.03704,308,544
03 Nov 20220.03800.03900.03600.03700.037012,742,541
02 Nov 20220.03400.03800.03400.03800.038022,003,771
01 Nov 20220.03300.03400.03300.03400.03403,533,279
31 Oct 20220.03600.03600.03300.03300.03308,555,958
28 Oct 20220.03700.03700.03400.03500.03509,939,753
27 Oct 20220.03800.03800.03600.03600.03609,877,425
26 Oct 20220.03800.03800.03700.03700.03707,301,686
25 Oct 20220.03900.03900.03600.03800.038011,680,249
24 Oct 20220.04100.04100.03800.03800.038013,971,544
21 Oct 20220.03900.04000.03850.03900.039016,193,357
20 Oct 20220.04000.04000.03800.03900.039014,771,836
19 Oct 20220.04100.04200.04000.04100.041013,627,691
18 Oct 20220.04400.04500.04000.04200.042031,522,088
17 Oct 20220.04100.04300.04050.04300.043029,192,409
14 Oct 20220.04000.04400.04000.04200.042037,570,633
13 Oct 20220.03600.03900.03550.03900.039022,719,262
12 Oct 20220.03700.03700.03600.03600.036018,023,287
11 Oct 20220.04000.04000.03750.03800.038018,628,498
10 Oct 20220.04000.04100.03900.04000.040024,898,387
07 Oct 20220.04200.04550.04100.04100.041065,974,140
06 Oct 20220.03800.04300.03700.04200.042047,605,519
05 Oct 20220.04100.04500.03800.03800.0380107,178,763
04 Oct 20220.03300.04400.03300.04000.0400169,542,638
03 Oct 20220.03100.03100.02900.03000.030010,640,974
30 Sept 20220.03000.03200.02900.03100.031033,765,760
29 Sept 20220.03000.03200.02900.03200.032014,596,580
28 Sept 20220.03000.03100.02750.02800.028014,243,969
27 Sept 20220.02900.03200.02900.03000.030010,312,529
26 Sept 20220.02900.02900.02900.02900.0290-
23 Sept 20220.02900.02900.02900.02900.0290-
21 Sept 20220.03200.03200.02800.02900.029017,351,380
20 Sept 20220.03100.03300.03100.03100.031011,743,837
19 Sept 20220.03200.03400.03050.03100.031024,496,701
16 Sept 20220.03300.03300.03000.03100.031015,229,959
15 Sept 20220.03000.03500.03000.03300.033028,436,762
14 Sept 20220.02700.03000.02700.03000.03006,516,755
13 Sept 20220.02900.03000.02800.02800.02802,097,740
12 Sept 20220.02800.02900.02800.02900.02905,841,720
09 Sept 20220.02800.02800.02800.02800.02801,521,141
08 Sept 20220.02700.02800.02700.02700.02704,619,310
07 Sept 20220.02800.02800.02700.02700.02703,317,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...