Australia markets closed

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05400.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.05300.05500.05300.05400.0540357,552
23 Apr 20240.05500.05500.05300.05400.054078,367
22 Apr 20240.05400.05400.05300.05300.0530151,916
19 Apr 20240.05500.05500.05200.05200.0520144,288
18 Apr 20240.05200.05500.05200.05500.055083,148
17 Apr 20240.05400.05500.05200.05500.0550540,069
16 Apr 20240.05500.05500.04900.04900.0490914,161
15 Apr 20240.05600.05600.05300.05300.05301,107,582
12 Apr 20240.05700.05700.05600.05600.05606,449
11 Apr 20240.05600.05700.05500.05700.057040,141
10 Apr 20240.05700.05800.05400.05400.0540463,890
09 Apr 20240.05800.05800.05400.05600.0560386,592
08 Apr 20240.05600.05800.05500.05600.0560688,916
05 Apr 20240.05800.05800.05600.05600.056033,532
04 Apr 20240.05700.05800.05400.05800.0580283,498
03 Apr 20240.05800.05800.05400.05500.0550244,248
02 Apr 20240.05700.05800.05400.05800.058036,729
28 Mar 20240.05400.05800.05400.05700.0570448,245
27 Mar 20240.05700.05700.05400.05400.054094,904
26 Mar 20240.05700.05900.05700.05900.059022,587
25 Mar 20240.05800.05900.05700.05900.0590255,086
22 Mar 20240.05700.06000.05300.05700.0570830,140
21 Mar 20240.05400.06300.05400.05600.05602,003,306
20 Mar 20240.05200.05400.05000.05400.0540641,691
19 Mar 20240.05000.05000.04900.04900.0490331,964
18 Mar 20240.05000.05200.04800.05000.0500253,125
15 Mar 20240.04700.05000.04700.05000.0500633,550
14 Mar 20240.05000.05200.04900.04900.04901,662,374
13 Mar 20240.05000.05100.05000.05000.050036,691
12 Mar 20240.05200.05200.05000.05000.0500161,370
11 Mar 20240.05100.05300.05000.05200.052080,795
08 Mar 20240.05100.05300.05000.05300.0530225,759
07 Mar 20240.05200.05300.05100.05100.051067,061
06 Mar 20240.05200.05300.05100.05200.052077,121
05 Mar 20240.05200.05200.05000.05200.0520478,607
04 Mar 20240.05000.05300.05000.05100.0510147,985
01 Mar 20240.04900.05000.04900.04900.0490128,973
29 Feb 20240.04900.04900.04500.04700.04701,021,803
28 Feb 20240.04900.05300.04800.04800.0480299,940
27 Feb 20240.05000.05000.04700.04900.0490470,994
26 Feb 20240.05200.05200.05000.05000.050069,813
23 Feb 20240.05300.05300.04800.04900.0490954,229
22 Feb 20240.05400.05400.05300.05400.0540171,578
21 Feb 20240.05800.05800.05500.05500.0550663,297
20 Feb 20240.05900.05900.05900.05900.05902,438
19 Feb 20240.05800.06000.05700.05900.0590371,553
16 Feb 20240.05600.05900.05600.05800.0580164,270
15 Feb 20240.05900.05900.05600.05600.0560227,955
14 Feb 20240.05600.06000.05600.06000.0600140,182
13 Feb 20240.06000.06000.05600.05600.0560248,146
12 Feb 20240.05500.05800.05500.05500.0550128,271
09 Feb 20240.05500.05800.05200.05500.05501,015,085
08 Feb 20240.06000.06000.05500.05500.05501,962,274
07 Feb 20240.06000.06100.05800.05900.0590353,631
06 Feb 20240.06200.06200.05900.06000.0600180,532
05 Feb 20240.06300.06400.05900.05900.0590572,565
02 Feb 20240.06500.06800.06100.06300.06303,000,301
01 Feb 20240.06100.06300.05800.06000.0600396,603
31 Jan 20240.05700.06150.05700.06100.0610279,168
30 Jan 20240.05800.06000.05600.05600.0560512,506
29 Jan 20240.05900.06000.05700.06000.0600877,942
25 Jan 20240.05600.06500.05600.06500.0650792,182
24 Jan 20240.05500.06000.05500.05500.0550951,876
23 Jan 20240.06600.06600.05500.05500.05502,658,096
22 Jan 20240.07000.07100.06300.06300.0630950,293
19 Jan 20240.07000.07300.06600.06900.06901,219,203
18 Jan 20240.07400.07500.06800.07000.07001,407,361
17 Jan 20240.07200.07300.06100.07100.07104,236,757
16 Jan 20240.06000.07800.06000.07100.071010,181,078
15 Jan 20240.04800.05500.04800.05500.05501,899,771
12 Jan 20240.04500.04600.04400.04400.04401,376,188
11 Jan 20240.04500.04500.04300.04500.0450489,965
10 Jan 20240.04200.04500.04200.04500.0450889,307
09 Jan 20240.04200.04300.04200.04200.0420470,308
08 Jan 20240.04100.04300.04100.04200.04201,086,828
05 Jan 20240.04000.04100.04000.04100.0410272,474
04 Jan 20240.03900.04100.03900.04100.0410512,575
03 Jan 20240.03900.03900.03900.03900.0390202
02 Jan 20240.03700.03800.03700.03800.0380113,907
29 Dec 20230.03700.03700.03700.03700.037038,708
28 Dec 20230.03800.03800.03800.03800.038052
27 Dec 20230.03700.03700.03700.03700.037054,876
22 Dec 20230.03700.03700.03700.03700.0370232,048
21 Dec 20230.03600.03600.03600.03600.036033,850
20 Dec 20230.03600.03700.03600.03700.037013,611
19 Dec 20230.03600.03700.03600.03700.0370305,700
18 Dec 20230.03700.03800.03700.03700.0370113,887
15 Dec 20230.03600.03800.03600.03700.037054,675
14 Dec 20230.03800.04000.03600.03600.0360213,701
13 Dec 20230.03900.04100.03700.03700.0370146,654
12 Dec 20230.03900.04200.03900.04200.0420758,216
11 Dec 20230.03600.04100.03600.04000.0400827,339
08 Dec 20230.03500.03600.03500.03500.035060,754
07 Dec 20230.03500.03500.03400.03400.0340497,426
06 Dec 20230.03400.03500.03400.03500.0350264,183
05 Dec 20230.03300.03400.03300.03400.034068,625
04 Dec 20230.03400.03400.03300.03300.0330107,200
01 Dec 20230.03400.03400.03300.03400.0340185,162
30 Nov 20230.03300.03400.03300.03300.0330152,925
29 Nov 20230.03400.03400.03300.03400.0340294,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...