Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350

+0.0010

(+2.94%)

At close: 11:55AM AEDT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	60,754
08 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	60,754
07 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	497,426
06 Dec 2023	0.0340	0.0350	0.0340	0.0350	0.0350	264,183
05 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	68,625
04 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	107,200
01 Dec 2023	0.0340	0.0340	0.0330	0.0340	0.0340	185,162
30 Nov 2023	0.0330	0.0340	0.0330	0.0330	0.0330	152,925
29 Nov 2023	0.0340	0.0340	0.0330	0.0340	0.0340	294,591
28 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	883
27 Nov 2023	0.0340	0.0360	0.0340	0.0340	0.0340	158,500
24 Nov 2023	0.0340	0.0340	0.0340	0.0340	0.0340	92,004
23 Nov 2023	0.0330	0.0350	0.0330	0.0340	0.0340	40,907
22 Nov 2023	0.0320	0.0330	0.0320	0.0320	0.0320	152,221
21 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	93,273
20 Nov 2023	0.0350	0.0350	0.0340	0.0340	0.0340	365,677
17 Nov 2023	0.0350	0.0360	0.0350	0.0350	0.0350	54,246
16 Nov 2023	0.0340	0.0360	0.0340	0.0350	0.0350	117,977
15 Nov 2023	0.0340	0.0360	0.0330	0.0360	0.0360	202,846
14 Nov 2023	0.0350	0.0350	0.0340	0.0340	0.0340	110,200
13 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	45,011
10 Nov 2023	0.0370	0.0370	0.0360	0.0360	0.0360	44,046
09 Nov 2023	0.0350	0.0360	0.0350	0.0360	0.0360	2,590
08 Nov 2023	0.0350	0.0350	0.0340	0.0340	0.0340	55,032
07 Nov 2023	0.0350	0.0370	0.0340	0.0340	0.0340	935
06 Nov 2023	0.0370	0.0370	0.0340	0.0350	0.0350	150,985
03 Nov 2023	0.0330	0.0350	0.0320	0.0350	0.0350	515,268
02 Nov 2023	0.0340	0.0340	0.0330	0.0330	0.0330	140,287
01 Nov 2023	0.0340	0.0340	0.0330	0.0335	0.0335	202,299
31 Oct 2023	0.0310	0.0330	0.0310	0.0330	0.0330	147,022
30 Oct 2023	0.0320	0.0330	0.0320	0.0320	0.0320	381,655
27 Oct 2023	0.0320	0.0330	0.0320	0.0330	0.0330	114,535
26 Oct 2023	0.0320	0.0330	0.0320	0.0330	0.0330	18,553
25 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	101,715
20 Oct 2023	0.0320	0.0330	0.0320	0.0330	0.0330	25,048
19 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,577
18 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	15,507
17 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	7,085
16 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	30,556
13 Oct 2023	0.0340	0.0340	0.0340	0.0340	0.0340	39,026
12 Oct 2023	0.0340	0.0340	0.0330	0.0340	0.0340	67,889
11 Oct 2023	0.0340	0.0340	0.0330	0.0330	0.0330	60,557
10 Oct 2023	0.0340	0.0340	0.0330	0.0340	0.0340	388,106
09 Oct 2023	0.0330	0.0340	0.0330	0.0340	0.0340	86,385
06 Oct 2023	0.0340	0.0340	0.0320	0.0320	0.0320	292,537
05 Oct 2023	0.0330	0.0340	0.0320	0.0340	0.0340	134,013
04 Oct 2023	0.0340	0.0340	0.0330	0.0330	0.0330	424,929
03 Oct 2023	0.0340	0.0350	0.0330	0.0340	0.0340	402,142
02 Oct 2023	0.0360	0.0370	0.0340	0.0350	0.0350	251,466
29 Sept 2023	0.0330	0.0360	0.0330	0.0360	0.0360	218,549
28 Sept 2023	0.0340	0.0340	0.0330	0.0340	0.0340	364,810
27 Sept 2023	0.0360	0.0360	0.0330	0.0330	0.0330	484,945
26 Sept 2023	0.0380	0.0380	0.0350	0.0370	0.0370	657,400
25 Sept 2023	0.0380	0.0380	0.0370	0.0380	0.0380	525,435
22 Sept 2023	0.0390	0.0390	0.0370	0.0380	0.0380	531,416
21 Sept 2023	0.0400	0.0400	0.0380	0.0380	0.0380	263,215
20 Sept 2023	0.0410	0.0410	0.0390	0.0390	0.0390	178,115
19 Sept 2023	0.0400	0.0410	0.0390	0.0410	0.0410	321,773
18 Sept 2023	0.0380	0.0400	0.0380	0.0390	0.0390	818,984
15 Sept 2023	0.0370	0.0380	0.0370	0.0370	0.0370	6,712
14 Sept 2023	0.0370	0.0380	0.0370	0.0370	0.0370	138,400
13 Sept 2023	0.0370	0.0380	0.0370	0.0380	0.0380	32,344
12 Sept 2023	0.0390	0.0400	0.0360	0.0400	0.0400	574,109
11 Sept 2023	0.0380	0.0380	0.0380	0.0380	0.0380	98,308
08 Sept 2023	0.0400	0.0400	0.0380	0.0390	0.0390	310,119
07 Sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
06 Sept 2023	0.0390	0.0400	0.0390	0.0390	0.0390	282,685
05 Sept 2023	0.0400	0.0400	0.0390	0.0390	0.0390	194,327
04 Sept 2023	0.0400	0.0400	0.0380	0.0400	0.0400	1,174,842
01 Sept 2023	0.0400	0.0410	0.0390	0.0410	0.0410	201,172
31 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	29,514
30 Aug 2023	0.0400	0.0410	0.0400	0.0410	0.0410	52,167
29 Aug 2023	0.0410	0.0410	0.0400	0.0400	0.0400	85,235
28 Aug 2023	0.0410	0.0410	0.0400	0.0410	0.0410	315,957
25 Aug 2023	0.0410	0.0410	0.0400	0.0400	0.0400	110,367
24 Aug 2023	0.0420	0.0420	0.0410	0.0410	0.0410	762,522
23 Aug 2023	0.0430	0.0430	0.0430	0.0430	0.0430	36,865
22 Aug 2023	0.0410	0.0430	0.0410	0.0420	0.0420	262,336
21 Aug 2023	0.0430	0.0430	0.0410	0.0410	0.0410	286,918
18 Aug 2023	0.0410	0.0430	0.0410	0.0430	0.0430	7,849
17 Aug 2023	0.0410	0.0430	0.0410	0.0410	0.0410	374,316
16 Aug 2023	0.0440	0.0440	0.0410	0.0410	0.0410	278,587
15 Aug 2023	0.0420	0.0440	0.0420	0.0440	0.0440	65,415
14 Aug 2023	0.0430	0.0440	0.0420	0.0420	0.0420	130,282
11 Aug 2023	0.0440	0.0440	0.0410	0.0420	0.0420	155,806
10 Aug 2023	0.0420	0.0440	0.0420	0.0440	0.0440	343,978
09 Aug 2023	0.0420	0.0420	0.0410	0.0420	0.0420	277,672
08 Aug 2023	0.0390	0.0420	0.0390	0.0420	0.0420	301,058
07 Aug 2023	0.0400	0.0400	0.0380	0.0400	0.0400	207,192
04 Aug 2023	0.0400	0.0420	0.0390	0.0390	0.0390	19,805
03 Aug 2023	0.0390	0.0400	0.0390	0.0400	0.0400	79,785
02 Aug 2023	0.0380	0.0420	0.0380	0.0390	0.0390	397,094
01 Aug 2023	0.0390	0.0410	0.0380	0.0380	0.0380	342,203
31 July 2023	0.0440	0.0440	0.0400	0.0400	0.0400	238,568
28 July 2023	0.0460	0.0460	0.0440	0.0450	0.0450	1,286,489
27 July 2023	0.0460	0.0460	0.0450	0.0460	0.0460	110,345
26 July 2023	0.0460	0.0460	0.0450	0.0460	0.0460	382,620
25 July 2023	0.0440	0.0460	0.0440	0.0460	0.0460	2,116,033
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6599-0.0003(-0.05%)

OIL71.13+1.79(+2.58%)

GOLD2,024.80-21.60(-1.06%)

Bitcoin AUD66,506.89+443.37(+0.67%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Energy Resources of Australia Ltd (ERA.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6599
-0.0003(-0.05%)

OIL
71.13
+1.79(+2.58%)

GOLD
2,024.80
-21.60(-1.06%)

Bitcoin AUD
66,506.89
+443.37(+0.67%)