Australia markets closed

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150+0.0200 (+10.26%)
At close: 04:10PM AEDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.20000.21500.19200.21500.2150254,960
24 Mar 20230.20000.21500.19250.21500.2150254,960
23 Mar 20230.20000.20000.19500.19500.195085,090
22 Mar 20230.21500.21500.20000.20000.2000110,776
21 Mar 20230.21500.21500.21000.21000.210022,512
20 Mar 20230.22000.22000.20000.21500.2150119,942
17 Mar 20230.20000.22500.20000.22000.2200180,511
16 Mar 20230.20000.21000.20000.20000.200049,768
15 Mar 20230.21000.21000.20000.20000.200018,869
14 Mar 20230.20000.20000.20000.20000.200035,549
13 Mar 20230.21000.21000.20000.20000.200040,567
10 Mar 20230.20000.20500.20000.20000.200036,187
09 Mar 20230.20000.20500.20000.20000.20004,537
08 Mar 20230.20500.20500.20000.20500.205050,750
07 Mar 20230.21000.21000.20500.20500.2050230,689
06 Mar 20230.20500.20500.20500.20500.205049,180
03 Mar 20230.21500.21500.20000.20500.2050252,975
02 Mar 20230.21500.21500.20500.20500.205014,700
01 Mar 20230.22000.22000.21000.21500.215032,080
28 Feb 20230.22000.22000.21000.21000.2100111,024
27 Feb 20230.22500.22500.22000.22000.220055,923
24 Feb 20230.22000.23500.22000.23500.235058,001
23 Feb 20230.23500.23500.23000.23000.230035,022
22 Feb 20230.23000.23500.22000.23500.2350121,058
21 Feb 20230.23000.23000.23000.23000.230066,803
20 Feb 20230.24000.24500.23000.23000.2300156,247
17 Feb 20230.24500.25000.22500.23000.2300425,400
16 Feb 20230.25000.25000.24000.24000.240067,706
15 Feb 20230.25000.25500.24500.25500.255018,289
14 Feb 20230.26000.26000.24000.24000.2400177,921
13 Feb 20230.25500.26000.24000.25500.255064,860
10 Feb 20230.24500.26000.24000.25000.250038,765
09 Feb 20230.26000.26000.24500.24500.2450194,146
08 Feb 20230.26000.26000.26000.26000.26002,868
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...