Australia markets closed

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.0150 (+6.25%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.25000.25500.25000.25500.255010,736
06 Feb 20230.23500.24500.23500.24000.240039,305
03 Feb 20230.25000.25000.24500.24500.245059,673
02 Feb 20230.26500.27500.26000.26000.260044,440
01 Feb 20230.25000.26000.23500.26000.260052,689
31 Jan 20230.25500.25500.23500.24000.2400190,301
30 Jan 20230.26000.27000.25500.26000.260087,290
27 Jan 20230.25500.27000.25500.26500.2650248,835
25 Jan 20230.27000.27000.26000.26000.2600626,299
24 Jan 20230.29500.30000.25500.25500.2550452,873
23 Jan 20230.25500.29000.25500.29000.2900195,222
20 Jan 20230.25500.25500.25000.25500.2550184,587
19 Jan 20230.25000.25500.23500.25500.2550766,552
18 Jan 20230.23500.24500.23000.23000.2300227,668
17 Jan 20230.22000.23000.22000.23000.230074,982
16 Jan 20230.23000.23000.22000.22000.220090,194
13 Jan 20230.22000.23000.22000.22500.225090,680
12 Jan 20230.21500.22000.21500.21500.2150223,398
11 Jan 20230.21500.22000.21500.21500.2150151,049
10 Jan 20230.21000.22000.21000.21750.21758,463
09 Jan 20230.21500.21500.21000.21000.210038,998
06 Jan 20230.21000.21500.20000.21000.2100108,977
05 Jan 20230.21500.21500.20500.20500.205010,487
04 Jan 20230.21000.21500.20500.21500.215021,000
03 Jan 20230.22000.22000.20500.20500.205074,897
30 Dec 20220.21500.21750.21500.21750.217512,932
29 Dec 20220.22000.22000.21500.21500.215037,616
28 Dec 20220.22000.22500.22000.22500.225074,005
23 Dec 20220.22500.22500.22000.22000.220036,015
22 Dec 20220.22000.22000.21500.21500.215016,063
21 Dec 20220.22000.22000.22000.22000.22006,263
20 Dec 20220.23000.23000.21500.21500.215044,315
19 Dec 20220.23000.24000.22000.22000.220063,637
16 Dec 20220.24500.24500.23000.23000.230051,964
15 Dec 20220.24000.24000.24000.24000.240038,860
14 Dec 20220.23000.24500.22500.22500.2250108,301
13 Dec 20220.22500.22500.22500.22500.22501,479
12 Dec 20220.23000.23500.22500.22500.225086,408
09 Dec 20220.23000.23000.22500.22500.225046,063
08 Dec 20220.22500.24000.22500.22500.225040,839
07 Dec 20220.23000.23000.22500.22500.225058,607
06 Dec 20220.24000.24000.22500.24000.240084,466
05 Dec 20220.23500.24000.22500.24000.2400111,371
02 Dec 20220.22000.23500.22000.23500.2350111,792
01 Dec 20220.22500.22500.22000.22000.220015,322
30 Nov 20220.22500.22500.21500.21500.2150199
29 Nov 20220.22000.22500.21500.22000.220022,259
28 Nov 20220.22500.22500.21500.21500.215067,110
25 Nov 20220.22000.22500.21500.22500.2250338,656
24 Nov 20220.21500.22000.21250.21500.2150204,464
23 Nov 20220.21000.21500.21000.21000.210079,353
22 Nov 20220.20000.21500.20000.21000.2100285,087
21 Nov 20220.20500.21000.20000.20000.2000137,766
18 Nov 20220.21000.21000.20000.20500.2050237,371
17 Nov 20220.21500.21500.21000.21250.21256,015
16 Nov 20220.21500.21500.21000.21250.212518,621
15 Nov 20220.20000.20500.20000.20500.205018,057
14 Nov 20220.20500.20500.20000.20000.200027,439
11 Nov 20220.20000.21500.20000.20500.2050185,430
10 Nov 20220.21500.21500.20000.20500.2050196,893
09 Nov 20220.21500.22000.21000.21000.210098,028
08 Nov 20220.22500.22500.21000.21000.210073,646
07 Nov 20220.21000.22000.21000.22000.220031,545
04 Nov 20220.22000.22000.20500.20500.2050157,150
03 Nov 20220.22000.22000.22000.22000.2200-
02 Nov 20220.21500.22000.20500.22000.2200364,126
01 Nov 20220.20000.21000.20000.20500.205067,279
31 Oct 20220.20500.21000.20000.20500.205030,158
28 Oct 20220.20500.21000.20500.20500.205015,443
27 Oct 20220.20500.21500.20000.20500.2050144,294
26 Oct 20220.20500.21000.20500.20500.20507,603
25 Oct 20220.21500.21500.20500.20500.205044,478
24 Oct 20220.20500.21500.20500.21500.21507,426
21 Oct 20220.21500.21500.20500.21500.215086,227
20 Oct 20220.20500.21500.20000.21500.215085,874
19 Oct 20220.22000.22000.20500.20500.2050138,187
18 Oct 20220.21000.21500.21000.21500.215036,136
17 Oct 20220.22000.22000.21000.21000.210091,704
14 Oct 20220.22000.22000.20500.22000.2200113,400
13 Oct 20220.22000.22000.20000.20000.200041,788
12 Oct 20220.20000.21500.20000.20500.205082,891
11 Oct 20220.20000.20250.20000.20250.202521,303
10 Oct 20220.20500.21000.20000.20000.2000267,454
07 Oct 20220.22000.23500.20500.21000.2100240,586
06 Oct 20220.21000.21000.20500.20500.2050217,839
05 Oct 20220.21000.21000.20000.20500.2050163,146
04 Oct 20220.21500.23000.20500.20500.205079,782
03 Oct 20220.22000.22000.21500.21500.21509,421
30 Sept 20220.21500.22250.20500.20500.205033,058
29 Sept 20220.21000.23000.20500.21000.2100113,943
28 Sept 20220.21500.21500.20000.20000.2000183,303
27 Sept 20220.21500.21500.20500.21000.210062,311
26 Sept 20220.22000.22000.20000.21000.2100416,937
23 Sept 20220.23000.23000.21000.22500.2250207,451
21 Sept 20220.23500.23500.23500.23500.23504,255
20 Sept 20220.23000.24000.23000.23000.230046,731
19 Sept 20220.24000.24000.23000.23000.230029,988
16 Sept 20220.24000.24500.23000.24000.2400100,069
15 Sept 20220.24000.25000.24000.24000.2400152,185
14 Sept 20220.24000.24000.22500.24000.240074,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...