Australia markets closed

Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0070-0.0010 (-12.50%)
At close: 01:11PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.00700.00700.00700.00700.0070500,000
22 Feb 20240.00700.00700.00700.00700.0070500,000
21 Feb 20240.00750.00800.00750.00800.00801,422,281
20 Feb 20240.00800.00800.00800.00800.00801,314,615
19 Feb 20240.00800.00800.00800.00800.0080668,583
16 Feb 20240.00800.00800.00800.00800.0080578,182
15 Feb 20240.00800.00800.00800.00800.0080161,403
14 Feb 20240.00800.00800.00800.00800.0080122,183
13 Feb 20240.00800.00800.00800.00800.0080117,500
12 Feb 20240.00800.00800.00800.00800.00803,914
09 Feb 20240.00800.00800.00800.00800.00802,114,347
08 Feb 20240.00750.00900.00750.00900.00906,425,972
07 Feb 20240.00700.00700.00700.00700.007020,000
06 Feb 20240.00750.00800.00750.00800.0080250,000
05 Feb 20240.00800.00800.00700.00700.007086,701
02 Feb 20240.00700.00800.00700.00800.00801,831,673
01 Feb 20240.00750.00750.00700.00700.0070793,099
31 Jan 20240.00700.00800.00700.00800.0080210,004
30 Jan 20240.00700.00700.00700.00700.0070-
29 Jan 20240.00700.00700.00700.00700.007030,777
25 Jan 20240.00800.00800.00800.00800.0080157,000
24 Jan 20240.00800.00800.00800.00800.008085,370
23 Jan 20240.00800.00800.00800.00800.008075,000
22 Jan 20240.00800.00850.00700.00700.00703,280,650
19 Jan 20240.00800.00800.00800.00800.0080404,565
18 Jan 20240.00850.00850.00800.00850.0085671,678
17 Jan 20240.00800.00800.00800.00800.00803,016,779
16 Jan 20240.00800.00800.00800.00800.0080849,091
15 Jan 20240.00800.00800.00800.00800.008092,673
12 Jan 20240.00800.00800.00800.00800.008045,000
11 Jan 20240.00800.00800.00800.00800.008045,669
10 Jan 20240.00900.00900.00800.00800.00802,517,209
09 Jan 20240.00900.00900.00900.00900.0090433,245
08 Jan 20240.00900.00900.00850.00900.00901,615,852
05 Jan 20240.00850.00900.00800.00900.00902,345,053
04 Jan 20240.00800.00800.00800.00800.008034,482
03 Jan 20240.00800.00800.00800.00800.0080560,000
02 Jan 20240.00800.00800.00800.00800.0080-
29 Dec 20230.00800.00800.00800.00800.0080723,809
28 Dec 20230.00800.00850.00800.00800.00801,441,555
27 Dec 20230.00800.00800.00800.00800.00806,753,820
22 Dec 20230.00900.00900.00800.00850.00851,170,781
21 Dec 20230.00900.00900.00900.00900.00901,637
20 Dec 20230.00900.00900.00900.00900.0090949,452
19 Dec 20230.00800.00900.00800.00900.0090881,751
18 Dec 20230.00900.00900.00850.00900.009097,000
15 Dec 20230.00900.00900.00900.00900.0090720,000
14 Dec 20230.00900.01000.00900.00900.00901,163,240
13 Dec 20230.00900.01000.00900.00900.00902,665,278
12 Dec 20230.00900.00900.00900.00900.00901,451,250
11 Dec 20230.00900.00900.00900.00900.0090250,112
08 Dec 20230.00900.00900.00900.00900.00903,476,953
07 Dec 20230.00900.00900.00900.00900.0090200,147
06 Dec 20230.00950.00950.00950.00950.009575,000
05 Dec 20230.00900.00900.00900.00900.0090-
04 Dec 20230.01000.01000.00900.00900.0090963,461
01 Dec 20230.01000.01000.01000.01000.0100417,636
30 Nov 20230.01000.01000.00900.00900.00902,593,227
29 Nov 20230.01000.01000.00900.01000.01001,025,157
28 Nov 20230.01000.01000.01000.01000.01001,149,519
27 Nov 20230.01000.01100.01000.01000.0100553,230
24 Nov 20230.01000.01100.01000.01100.01101,663,158
23 Nov 20230.01000.01000.00950.00950.0095517,795
22 Nov 20230.01000.01050.01000.01000.01008,258,667
21 Nov 20230.01000.01100.01000.01100.0110202,394
20 Nov 20230.01100.01100.01000.01000.0100877,184
17 Nov 20230.01000.01150.01000.01000.01003,890,839
16 Nov 20230.01200.01300.01000.01000.010010,440,383
15 Nov 20230.01100.01300.01100.01200.01204,166,610
14 Nov 20230.01200.01200.01100.01100.01101,702,877
13 Nov 20230.01300.01300.01100.01200.012015,265,872
10 Nov 20230.01100.01200.01100.01200.01207,307,574
09 Nov 20230.01000.01350.01000.01100.011046,056,251
08 Nov 20230.00800.00900.00800.00900.00907,926,316
07 Nov 20230.00750.00800.00750.00800.00802,266,994
06 Nov 20230.00800.00800.00800.00800.0080-
03 Nov 20230.00800.00800.00800.00800.0080147,463
02 Nov 20230.00800.00800.00800.00800.0080-
01 Nov 20230.00800.00800.00700.00800.00801,301,886
31 Oct 20230.00800.00800.00800.00800.0080-
30 Oct 20230.00800.00800.00800.00800.0080365,000
27 Oct 20230.00750.00800.00700.00800.00803,750,295
26 Oct 20230.00800.00800.00700.00700.0070310,623
25 Oct 20230.00700.00700.00700.00700.00708,690
24 Oct 20230.00700.00700.00700.00700.0070268,342
23 Oct 20230.00700.00700.00700.00700.007088,296
20 Oct 20230.00800.00800.00700.00800.00801,771,342
19 Oct 20230.00800.00800.00700.00700.00702,323,354
18 Oct 20230.00800.00800.00800.00800.00809,261,932
17 Oct 20230.00950.00950.00900.00900.00905,221,513
16 Oct 20230.01000.01000.00900.00900.0090106,159
13 Oct 20230.01000.01000.00950.01000.0100994,571
12 Oct 20230.01000.01000.01000.01000.0100150,000
11 Oct 20230.01000.01000.00900.00900.0090151,625
10 Oct 20230.01000.01000.00900.00900.0090130,065
09 Oct 20230.00950.01000.00950.01000.0100350,426
06 Oct 20230.01000.01100.00900.00900.00901,867,027
05 Oct 20230.01100.01100.00950.00950.0095930,375
04 Oct 20230.01000.01000.01000.01000.01001,234,725
03 Oct 20230.01000.01000.00900.00900.0090186,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...