News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	9,072,966
30 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	9,072,966
27 Jan 2023	0.0180	0.0180	0.0175	0.0180	0.0180	2,346,263
25 Jan 2023	0.0180	0.0190	0.0170	0.0170	0.0170	14,966,119
24 Jan 2023	0.0160	0.0165	0.0160	0.0165	0.0165	1,231,340
23 Jan 2023	0.0165	0.0165	0.0160	0.0160	0.0160	793,760
20 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	6,909,004
19 Jan 2023	0.0185	0.0185	0.0180	0.0180	0.0180	7,999,895
18 Jan 2023	0.0180	0.0185	0.0180	0.0180	0.0180	3,302,976
17 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,736,300
16 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	896,008
13 Jan 2023	0.0190	0.0195	0.0190	0.0190	0.0190	11,063,068
12 Jan 2023	0.0190	0.0200	0.0190	0.0190	0.0190	12,477,493
11 Jan 2023	0.0210	0.0210	0.0180	0.0190	0.0190	76,290,852
10 Jan 2023	0.0260	0.0285	0.0260	0.0270	0.0270	8,136,964
09 Jan 2023	0.0280	0.0290	0.0270	0.0270	0.0270	10,038,086
06 Jan 2023	0.0280	0.0290	0.0280	0.0280	0.0280	9,174,547
05 Jan 2023	0.0280	0.0300	0.0280	0.0280	0.0280	2,443,302
04 Jan 2023	0.0280	0.0290	0.0280	0.0280	0.0280	440,587
03 Jan 2023	0.0280	0.0280	0.0270	0.0280	0.0280	2,171,321
30 Dec 2022	0.0280	0.0290	0.0280	0.0290	0.0290	800,979
29 Dec 2022	0.0270	0.0300	0.0270	0.0280	0.0280	3,160,276
28 Dec 2022	0.0290	0.0290	0.0280	0.0280	0.0280	4,587,792
23 Dec 2022	0.0280	0.0280	0.0270	0.0280	0.0280	1,695,002
22 Dec 2022	0.0270	0.0280	0.0270	0.0280	0.0280	4,161,660
21 Dec 2022	0.0250	0.0260	0.0250	0.0260	0.0260	3,149,095
20 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	6,979,710
19 Dec 2022	0.0270	0.0280	0.0260	0.0260	0.0260	2,408,828
16 Dec 2022	0.0280	0.0280	0.0275	0.0280	0.0280	4,605,953
15 Dec 2022	0.0300	0.0300	0.0280	0.0280	0.0280	3,757,497
14 Dec 2022	0.0300	0.0310	0.0290	0.0290	0.0290	5,471,790
13 Dec 2022	0.0310	0.0315	0.0295	0.0300	0.0300	9,019,858
12 Dec 2022	0.0310	0.0320	0.0300	0.0310	0.0310	4,697,865
09 Dec 2022	0.0350	0.0350	0.0310	0.0310	0.0310	34,735,569
08 Dec 2022	0.0340	0.0350	0.0330	0.0340	0.0340	12,302,802
07 Dec 2022	0.0340	0.0350	0.0330	0.0340	0.0340	14,433,937
06 Dec 2022	0.0370	0.0400	0.0340	0.0340	0.0340	51,384,326
05 Dec 2022	0.0340	0.0350	0.0330	0.0330	0.0330	13,296,028
02 Dec 2022	0.0340	0.0340	0.0320	0.0320	0.0320	8,643,528
01 Dec 2022	0.0330	0.0350	0.0325	0.0340	0.0340	8,173,715
30 Nov 2022	0.0340	0.0350	0.0310	0.0330	0.0330	40,900,558
29 Nov 2022	0.0400	0.0400	0.0320	0.0360	0.0360	83,649,089
28 Nov 2022	0.0420	0.0420	0.0410	0.0410	0.0410	4,856,897
25 Nov 2022	0.0410	0.0430	0.0400	0.0410	0.0410	9,942,066
24 Nov 2022	0.0410	0.0420	0.0395	0.0410	0.0410	13,587,533
23 Nov 2022	0.0420	0.0430	0.0410	0.0410	0.0410	11,524,626
22 Nov 2022	0.0440	0.0440	0.0420	0.0430	0.0430	12,887,741
21 Nov 2022	0.0440	0.0450	0.0430	0.0440	0.0440	11,011,866
18 Nov 2022	0.0420	0.0440	0.0420	0.0430	0.0430	15,670,082
17 Nov 2022	0.0450	0.0455	0.0420	0.0420	0.0420	18,621,076
16 Nov 2022	0.0460	0.0485	0.0450	0.0450	0.0450	26,295,297
15 Nov 2022	0.0440	0.0460	0.0420	0.0460	0.0460	49,936,609
14 Nov 2022	0.0400	0.0430	0.0400	0.0430	0.0430	20,349,557
11 Nov 2022	0.0420	0.0430	0.0395	0.0410	0.0410	13,194,159
10 Nov 2022	0.0380	0.0410	0.0370	0.0410	0.0410	16,559,716
09 Nov 2022	0.0410	0.0410	0.0380	0.0380	0.0380	12,638,496
08 Nov 2022	0.0380	0.0410	0.0380	0.0400	0.0400	22,466,867
07 Nov 2022	0.0370	0.0380	0.0360	0.0370	0.0370	8,918,662
04 Nov 2022	0.0380	0.0380	0.0370	0.0370	0.0370	4,308,544
03 Nov 2022	0.0380	0.0390	0.0360	0.0370	0.0370	12,742,541
02 Nov 2022	0.0340	0.0380	0.0340	0.0380	0.0380	22,003,771
01 Nov 2022	0.0330	0.0340	0.0330	0.0340	0.0340	3,533,279
31 Oct 2022	0.0360	0.0360	0.0330	0.0330	0.0330	8,555,958
28 Oct 2022	0.0370	0.0370	0.0340	0.0350	0.0350	9,939,753
27 Oct 2022	0.0380	0.0380	0.0360	0.0360	0.0360	9,877,425
26 Oct 2022	0.0380	0.0380	0.0370	0.0370	0.0370	7,301,686
25 Oct 2022	0.0390	0.0390	0.0360	0.0380	0.0380	11,680,249
24 Oct 2022	0.0410	0.0410	0.0380	0.0380	0.0380	13,971,544
21 Oct 2022	0.0390	0.0400	0.0385	0.0390	0.0390	16,193,357
20 Oct 2022	0.0400	0.0400	0.0380	0.0390	0.0390	14,771,836
19 Oct 2022	0.0410	0.0420	0.0400	0.0410	0.0410	13,627,691
18 Oct 2022	0.0440	0.0450	0.0400	0.0420	0.0420	31,522,088
17 Oct 2022	0.0410	0.0430	0.0405	0.0430	0.0430	29,192,409
14 Oct 2022	0.0400	0.0440	0.0400	0.0420	0.0420	37,570,633
13 Oct 2022	0.0360	0.0390	0.0355	0.0390	0.0390	22,719,262
12 Oct 2022	0.0370	0.0370	0.0360	0.0360	0.0360	18,023,287
11 Oct 2022	0.0400	0.0400	0.0375	0.0380	0.0380	18,628,498
10 Oct 2022	0.0400	0.0410	0.0390	0.0400	0.0400	24,898,387
07 Oct 2022	0.0420	0.0455	0.0410	0.0410	0.0410	65,974,140
06 Oct 2022	0.0380	0.0430	0.0370	0.0420	0.0420	47,605,519
05 Oct 2022	0.0410	0.0450	0.0380	0.0380	0.0380	107,178,763
04 Oct 2022	0.0330	0.0440	0.0330	0.0400	0.0400	169,542,638
03 Oct 2022	0.0310	0.0310	0.0290	0.0300	0.0300	10,640,974
30 Sept 2022	0.0300	0.0320	0.0290	0.0310	0.0310	33,765,760
29 Sept 2022	0.0300	0.0320	0.0290	0.0320	0.0320	14,596,580
28 Sept 2022	0.0300	0.0310	0.0275	0.0280	0.0280	14,243,969
27 Sept 2022	0.0290	0.0320	0.0290	0.0300	0.0300	10,312,529
26 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Sept 2022	0.0320	0.0320	0.0280	0.0290	0.0290	17,351,380
20 Sept 2022	0.0310	0.0330	0.0310	0.0310	0.0310	11,743,837
19 Sept 2022	0.0320	0.0340	0.0305	0.0310	0.0310	24,496,701
16 Sept 2022	0.0330	0.0330	0.0300	0.0310	0.0310	15,229,959
15 Sept 2022	0.0300	0.0350	0.0300	0.0330	0.0330	28,436,762
14 Sept 2022	0.0270	0.0300	0.0270	0.0300	0.0300	6,516,755
13 Sept 2022	0.0290	0.0300	0.0280	0.0280	0.0280	2,097,740
12 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	5,841,720
09 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	1,521,141
08 Sept 2022	0.0270	0.0280	0.0270	0.0270	0.0270	4,619,310
07 Sept 2022	0.0280	0.0280	0.0270	0.0270	0.0270	3,317,755
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7063-0.0043(-0.61%)

ASX 2007,481.70-12.10(-0.16%)

OIL77.85-1.83(-2.30%)

GOLD1,937.50-8.10(-0.42%)

BTC-AUD32,221.40-1,732.25(-5.10%)

News that makes you smarter and richer... For free.

Eastern Resources Limited (EFE.AX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7063
-0.0043(-0.61%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
77.85
-1.83(-2.30%)

GOLD
1,937.50
-8.10(-0.42%)

BTC-AUD
32,221.40
-1,732.25(-5.10%)