Eastern Resources Limited (EFE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0075

+0.0005

(+7.14%)

At close: 12:25PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0075	0.0075	0.0070	0.0075	0.0075	1,198,072
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,430,663
23 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	15,000
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	883,333
18 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	820,593
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0085	0.0085	0.0080	0.0080	0.0080	150,001
15 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	563,341
12 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	112,700
11 Apr 2024	0.0070	0.0090	0.0070	0.0090	0.0090	1,470,631
10 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,650,015
09 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	700,000
08 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	323,000
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	51,320
04 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	8
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,558,975
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,190,000
27 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,638,543
26 Mar 2024	0.0085	0.0085	0.0075	0.0075	0.0075	3,626,155
25 Mar 2024	0.0085	0.0090	0.0080	0.0080	0.0080	474,480
22 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,089,938
21 Mar 2024	0.0080	0.0110	0.0080	0.0100	0.0100	17,365,639
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	138,965
19 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	242,385
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	111,732
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	213,354
14 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	550,760
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	680,880
12 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	924,987
11 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,566,775
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,602,183
05 Mar 2024	0.0070	0.0075	0.0070	0.0075	0.0075	828,769
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
01 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	765,670
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	320,000
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
23 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	415,670
22 Feb 2024	0.0070	0.0075	0.0070	0.0075	0.0075	200,000
21 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,549
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,222
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	66,667
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,333
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,411
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,019
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	716,955
08 Feb 2024	0.0075	0.0090	0.0075	0.0080	0.0080	5,685,413
07 Feb 2024	0.0070	0.0075	0.0070	0.0075	0.0075	1,108,888
06 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	250,000
05 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	62,500
02 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	3,900,669
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	287,140
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	57,000
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	720,000
29 Jan 2024	0.0070	0.0075	0.0070	0.0070	0.0070	905,835
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	540,000
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	397,334
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0080	0.0080	0.0075	0.0075	0.0075	3,125,500
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	461,000
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	130,243
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	70,037
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	332,666
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
08 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	197,803
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	839,334
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	640,640
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	1,376,888
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,887,291
22 Dec 2023	0.0085	0.0090	0.0080	0.0080	0.0080	1,485,195
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.0085	0.0090	0.0080	0.0080	0.0080	2,020,963
18 Dec 2023	0.0090	0.0090	0.0085	0.0085	0.0085	63,194
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	695,929
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	857,164
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	611,111
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,232,143
07 Dec 2023	0.0095	0.0095	0.0090	0.0095	0.0095	700,000
06 Dec 2023	0.0095	0.0100	0.0090	0.0090	0.0090	2,125,000
05 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	465,082
04 Dec 2023	0.0095	0.0095	0.0090	0.0090	0.0090	1,451,461
01 Dec 2023	0.0095	0.0100	0.0095	0.0100	0.0100	1,219,337
30 Nov 2023	0.0095	0.0100	0.0095	0.0095	0.0095	397,381
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6533+0.0010(+0.15%)

OIL83.52-0.05(-0.06%)

GOLD2,346.90+4.40(+0.19%)

Bitcoin AUD98,057.94+827.35(+0.85%)

Eastern Resources Limited (EFE.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6533
+0.0010(+0.15%)

OIL
83.52
-0.05(-0.06%)

GOLD
2,346.90
+4.40(+0.19%)

Bitcoin AUD
98,057.94
+827.35(+0.85%)