Australia markets open in 4 hours 27 minutes

Eastern Resources Limited (EFE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 03:56PM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.00900.00900.00900.00900.00907,263
22 Sept 20230.00900.00900.00900.00900.0090509,785
21 Sept 20230.01000.01000.00900.00900.0090189,720
20 Sept 20230.01000.01000.01000.01000.01001,031,744
19 Sept 20230.00800.01100.00800.00900.009010,476,084
18 Sept 20230.00800.00800.00800.00800.0080410,000
15 Sept 20230.00850.00900.00800.00800.0080933,115
14 Sept 20230.00800.00800.00800.00800.00801,741,410
13 Sept 20230.00900.00900.00900.00900.00902,012,999
12 Sept 20230.00800.00800.00800.00800.008034,113
11 Sept 20230.00850.00850.00850.00850.00852,771
08 Sept 20230.00900.00900.00900.00900.0090230,664
07 Sept 20230.00900.00900.00900.00900.009065,000
06 Sept 20230.00900.00900.00900.00900.0090240,312
05 Sept 20230.00900.00900.00900.00900.00902,963,431
04 Sept 20230.00950.00950.00900.00900.00901,478,219
01 Sept 20230.00900.00900.00900.00900.0090550,000
31 Aug 20230.00900.00900.00900.00900.0090500,000
30 Aug 20230.00900.00900.00900.00900.0090823,441
29 Aug 20230.01000.01000.00900.00900.0090340,613
28 Aug 20230.01000.01000.00950.00950.00957,316,929
25 Aug 20230.01000.01100.01000.01100.01102,250,177
24 Aug 20230.01000.01050.01000.01000.0100691,638
23 Aug 20230.01000.01000.01000.01000.0100744,000
22 Aug 20230.01000.01000.01000.01000.010025,681
21 Aug 20230.01000.01050.01000.01050.0105238,446
18 Aug 20230.01000.01100.01000.01100.01101,729,622
17 Aug 20230.01050.01050.01000.01000.010094,299
16 Aug 20230.01000.01000.01000.01000.010025,100
15 Aug 20230.01050.01050.01000.01000.01001,495,611
14 Aug 20230.01100.01100.01050.01050.0105662,309
11 Aug 20230.01000.01000.01000.01000.0100253,568
10 Aug 20230.01050.01050.01000.01000.0100813,856
09 Aug 20230.01000.01000.01000.01000.0100823,437
08 Aug 20230.01000.01050.01000.01050.0105215,744
07 Aug 20230.01000.01050.01000.01050.0105382,021
04 Aug 20230.01050.01050.01000.01000.0100301,122
03 Aug 20230.01050.01050.01000.01000.0100350,220
02 Aug 20230.01100.01100.01000.01050.01052,513,782
01 Aug 20230.01200.01200.01000.01000.0100819,054
31 July 20230.01100.01200.01100.01200.01201,959,359
28 July 20230.01100.01200.01000.01200.01202,226,854
27 July 20230.01100.01150.01100.01100.01105,380,299
26 July 20230.01200.01200.01100.01100.01101,040,557
25 July 20230.01100.01200.01100.01100.01101,326,919
24 July 20230.01150.01150.01150.01150.0115171,044
21 July 20230.01200.01200.01150.01150.0115201,083
20 July 20230.01200.01200.01100.01100.0110469,958
19 July 20230.01150.01150.01150.01150.011575,450
18 July 20230.01100.01150.01100.01150.0115422,222
17 July 20230.01150.01150.01100.01100.011052,049
14 July 20230.01200.01200.01200.01200.012028,583
13 July 20230.01100.01200.01100.01200.0120544,592
12 July 20230.01100.01200.01100.01100.01108,950,690
11 July 20230.01100.01100.01100.01100.0110710,109
10 July 20230.01200.01300.01100.01100.01108,968,745
07 July 20230.01100.01100.01050.01100.01104,574,890
06 July 20230.01000.01100.01000.01000.01001,760,236
05 July 20230.01000.01050.01000.01050.01051,027,691
04 July 20230.01050.01050.01000.01000.01001,010,244
03 July 20230.01100.01100.01000.01000.01002,941,310
30 June 20230.01000.01050.01000.01000.01006,017,491
29 June 20230.01000.01050.01000.01000.01004,449,593
28 June 20230.01000.01050.01000.01000.0100787,108
27 June 20230.01000.01000.01000.01000.010024,824
26 June 20230.01000.01000.01000.01000.0100169,658
23 June 20230.01000.01100.01000.01100.0110567,998
22 June 20230.01100.01100.01100.01100.01105,077,772
21 June 20230.01100.01100.01100.01100.0110-
20 June 20230.01100.01100.01100.01100.0110100,000
19 June 20230.01100.01100.01100.01100.01101,120,000
16 June 20230.01100.01150.01100.01100.0110914,232
15 June 20230.01200.01200.01200.01200.0120185,771
14 June 20230.01200.01200.01200.01200.01209,344,996
13 June 20230.01050.01200.01050.01200.01201,193,079
09 June 20230.01200.01200.01000.01100.01102,617,000
08 June 20230.01050.01150.01050.01100.01104,296,253
07 June 20230.01100.01200.01000.01000.01006,756,702
06 June 20230.01100.01100.01050.01100.01106,063,689
05 June 20230.01000.01000.01000.01000.0100987,191
02 June 20230.01000.01000.01000.01000.0100589,880
01 June 20230.01000.01050.01000.01000.0100227,644
31 May 20230.01050.01050.01000.01000.01001,215,000
30 May 20230.01100.01100.01000.01000.01005,518,875
29 May 20230.01100.01100.01050.01100.01103,886,894
26 May 20230.01200.01200.01000.01000.010013,276,168
25 May 20230.01100.01200.01100.01200.0120657,943
24 May 20230.01100.01100.01100.01100.0110571,264
23 May 20230.01200.01200.01100.01100.011023,462
22 May 20230.01100.01150.01100.01150.0115546,250
19 May 20230.01150.01150.01100.01100.0110503,000
18 May 20230.01200.01200.01100.01100.0110694,760
17 May 20230.01200.01200.01100.01100.0110790,942
16 May 20230.01200.01200.01150.01150.0115410,814
15 May 20230.01200.01200.01100.01200.01202,993,261
12 May 20230.01300.01300.01200.01200.01204,614,146
11 May 20230.01100.01300.01100.01300.01304,359,625
10 May 20230.01150.01200.01150.01200.0120412,087
09 May 20230.01100.01200.01100.01100.01102,766,954
08 May 20230.01200.01200.01100.01100.01107,658,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...