Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,313,960
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,236,642
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
28 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	80,000
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	17,726
26 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	780,227
23 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	926,131
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
21 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	1,422,281
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,314,615
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	668,583
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	578,182
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	161,403
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	122,183
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	117,500
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,914
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,114,347
08 Feb 2024	0.0075	0.0090	0.0075	0.0090	0.0090	6,425,972
07 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
06 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	250,000
05 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	86,701
02 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,831,673
01 Feb 2024	0.0075	0.0075	0.0070	0.0070	0.0070	793,099
31 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	210,004
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,777
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	157,000
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	85,370
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
22 Jan 2024	0.0080	0.0085	0.0070	0.0070	0.0070	3,280,650
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	404,565
18 Jan 2024	0.0085	0.0085	0.0080	0.0085	0.0085	671,678
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,016,779
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	849,091
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	92,673
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	45,000
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	45,669
10 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,517,209
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	433,245
08 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	1,615,852
05 Jan 2024	0.0085	0.0090	0.0080	0.0090	0.0090	2,345,053
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,482
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	560,000
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	723,809
28 Dec 2023	0.0080	0.0085	0.0080	0.0080	0.0080	1,441,555
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	6,753,820
22 Dec 2023	0.0090	0.0090	0.0080	0.0085	0.0085	1,170,781
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,637
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	949,452
19 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	881,751
18 Dec 2023	0.0090	0.0090	0.0085	0.0090	0.0090	97,000
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	720,000
14 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,163,240
13 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	2,665,278
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,451,250
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	250,112
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,476,953
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	200,147
06 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	75,000
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	963,461
01 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	417,636
30 Nov 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,593,227
29 Nov 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,025,157
28 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,149,519
27 Nov 2023	0.0100	0.0110	0.0100	0.0100	0.0100	553,230
24 Nov 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,663,158
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0014(-0.21%)

OIL81.89-0.84(-1.02%)

GOLD2,390.20-7.80(-0.33%)

Bitcoin AUD101,688.28+3,724.67(+3.80%)

Eastern Resources Limited (EFE.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0014(-0.21%)

OIL
81.89
-0.84(-1.02%)

GOLD
2,390.20
-7.80(-0.33%)

Bitcoin AUD
101,688.28
+3,724.67(+3.80%)