Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 03:56PM AEST

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	7,263
22 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	509,785
21 Sept 2023	0.0100	0.0100	0.0090	0.0090	0.0090	189,720
20 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,031,744
19 Sept 2023	0.0080	0.0110	0.0080	0.0090	0.0090	10,476,084
18 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	410,000
15 Sept 2023	0.0085	0.0090	0.0080	0.0080	0.0080	933,115
14 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,741,410
13 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,012,999
12 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	34,113
11 Sept 2023	0.0085	0.0085	0.0085	0.0085	0.0085	2,771
08 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	230,664
07 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	65,000
06 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	240,312
05 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,963,431
04 Sept 2023	0.0095	0.0095	0.0090	0.0090	0.0090	1,478,219
01 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	550,000
31 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
30 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	823,441
29 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	340,613
28 Aug 2023	0.0100	0.0100	0.0095	0.0095	0.0095	7,316,929
25 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,250,177
24 Aug 2023	0.0100	0.0105	0.0100	0.0100	0.0100	691,638
23 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	744,000
22 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,681
21 Aug 2023	0.0100	0.0105	0.0100	0.0105	0.0105	238,446
18 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,729,622
17 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	94,299
16 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,100
15 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,495,611
14 Aug 2023	0.0110	0.0110	0.0105	0.0105	0.0105	662,309
11 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	253,568
10 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	813,856
09 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	823,437
08 Aug 2023	0.0100	0.0105	0.0100	0.0105	0.0105	215,744
07 Aug 2023	0.0100	0.0105	0.0100	0.0105	0.0105	382,021
04 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	301,122
03 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	350,220
02 Aug 2023	0.0110	0.0110	0.0100	0.0105	0.0105	2,513,782
01 Aug 2023	0.0120	0.0120	0.0100	0.0100	0.0100	819,054
31 July 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,959,359
28 July 2023	0.0110	0.0120	0.0100	0.0120	0.0120	2,226,854
27 July 2023	0.0110	0.0115	0.0110	0.0110	0.0110	5,380,299
26 July 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,040,557
25 July 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,326,919
24 July 2023	0.0115	0.0115	0.0115	0.0115	0.0115	171,044
21 July 2023	0.0120	0.0120	0.0115	0.0115	0.0115	201,083
20 July 2023	0.0120	0.0120	0.0110	0.0110	0.0110	469,958
19 July 2023	0.0115	0.0115	0.0115	0.0115	0.0115	75,450
18 July 2023	0.0110	0.0115	0.0110	0.0115	0.0115	422,222
17 July 2023	0.0115	0.0115	0.0110	0.0110	0.0110	52,049
14 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	28,583
13 July 2023	0.0110	0.0120	0.0110	0.0120	0.0120	544,592
12 July 2023	0.0110	0.0120	0.0110	0.0110	0.0110	8,950,690
11 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	710,109
10 July 2023	0.0120	0.0130	0.0110	0.0110	0.0110	8,968,745
07 July 2023	0.0110	0.0110	0.0105	0.0110	0.0110	4,574,890
06 July 2023	0.0100	0.0110	0.0100	0.0100	0.0100	1,760,236
05 July 2023	0.0100	0.0105	0.0100	0.0105	0.0105	1,027,691
04 July 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,010,244
03 July 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,941,310
30 June 2023	0.0100	0.0105	0.0100	0.0100	0.0100	6,017,491
29 June 2023	0.0100	0.0105	0.0100	0.0100	0.0100	4,449,593
28 June 2023	0.0100	0.0105	0.0100	0.0100	0.0100	787,108
27 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	24,824
26 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	169,658
23 June 2023	0.0100	0.0110	0.0100	0.0110	0.0110	567,998
22 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	5,077,772
21 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
19 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,120,000
16 June 2023	0.0110	0.0115	0.0110	0.0110	0.0110	914,232
15 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	185,771
14 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	9,344,996
13 June 2023	0.0105	0.0120	0.0105	0.0120	0.0120	1,193,079
09 June 2023	0.0120	0.0120	0.0100	0.0110	0.0110	2,617,000
08 June 2023	0.0105	0.0115	0.0105	0.0110	0.0110	4,296,253
07 June 2023	0.0110	0.0120	0.0100	0.0100	0.0100	6,756,702
06 June 2023	0.0110	0.0110	0.0105	0.0110	0.0110	6,063,689
05 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	987,191
02 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	589,880
01 June 2023	0.0100	0.0105	0.0100	0.0100	0.0100	227,644
31 May 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,215,000
30 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	5,518,875
29 May 2023	0.0110	0.0110	0.0105	0.0110	0.0110	3,886,894
26 May 2023	0.0120	0.0120	0.0100	0.0100	0.0100	13,276,168
25 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	657,943
24 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	571,264
23 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	23,462
22 May 2023	0.0110	0.0115	0.0110	0.0115	0.0115	546,250
19 May 2023	0.0115	0.0115	0.0110	0.0110	0.0110	503,000
18 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	694,760
17 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	790,942
16 May 2023	0.0120	0.0120	0.0115	0.0115	0.0115	410,814
15 May 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,993,261
12 May 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,614,146
11 May 2023	0.0110	0.0130	0.0110	0.0130	0.0130	4,359,625
10 May 2023	0.0115	0.0120	0.0115	0.0120	0.0120	412,087
09 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	2,766,954
08 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	7,658,431
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6421-0.0022(-0.34%)

ASX 2007,076.50+7.70(+0.11%)

OIL89.84-0.19(-0.21%)

GOLD1,935.10-10.50(-0.54%)

Bitcoin AUD40,929.80-277.47(-0.67%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Eastern Resources Limited (EFE.AX)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6421
-0.0022(-0.34%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
89.84
-0.19(-0.21%)

GOLD
1,935.10
-10.50(-0.54%)

Bitcoin AUD
40,929.80
-277.47(-0.67%)