Australia markets open in 8 hours 33 minutes

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2350+0.0150 (+6.82%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.22000.23500.22000.23500.2350111,792
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
13 Sept 20220.25500.25500.23000.23500.2350798,305
12 Sept 20220.25500.26000.25500.25500.255030,474
09 Sept 20220.26500.26500.25500.25500.2550170,726
08 Sept 20220.25500.26000.25000.25000.2500102,625
07 Sept 20220.25000.26000.25000.25000.2500191,134
06 Sept 20220.26000.26000.24750.25000.250088,504
05 Sept 20220.26000.26000.25000.25500.255013,179
02 Sept 20220.25500.26000.24000.26000.2600130,490
01 Sept 20220.26000.26000.24000.25000.2500169,591
31 Aug 20220.26000.26500.25000.26000.2600116,212
30 Aug 20220.25000.26500.25000.25500.2550219,576
29 Aug 20220.24000.25000.23000.25000.2500288,831
26 Aug 20220.26000.26500.25000.25500.2550132,521
25 Aug 20220.25500.26000.25500.26000.2600516,967
24 Aug 20220.24000.25000.23000.24500.245032,581
23 Aug 20220.25000.25500.23000.24500.2450148,722
22 Aug 20220.24500.25000.24000.25000.250044,610
19 Aug 20220.24000.25000.24000.24000.240064,381
18 Aug 20220.24500.25000.24000.24000.240091,602
17 Aug 20220.24500.25500.24500.24500.2450110,080
16 Aug 20220.25000.25000.24000.24500.245032,211
15 Aug 20220.26000.26500.24000.25500.2550391,152
12 Aug 20220.26000.26500.25000.26000.2600132,985
11 Aug 20220.25000.26000.24500.25000.250073,655
10 Aug 20220.24500.26000.24500.24500.2450120,329
09 Aug 20220.25000.25000.24000.24500.245057,383
08 Aug 20220.25000.25000.23500.23500.2350281,823
05 Aug 20220.24000.25000.24000.25000.250055,827
04 Aug 20220.25000.25000.24000.24000.240092,967
03 Aug 20220.25000.25000.24000.24000.240058,528
02 Aug 20220.25000.25000.25000.25000.250020,530
01 Aug 20220.25000.25000.24500.25000.2500180,376
29 July 20220.24000.24500.23500.24500.245074,454
28 July 20220.24500.24500.23500.24000.2400293,225
27 July 20220.25000.25250.24000.24750.2475285,624
26 July 20220.23500.24000.23500.23500.235053,551
25 July 20220.24000.24000.23000.23000.2300195,493
22 July 20220.23000.24000.23000.23000.2300125,692
21 July 20220.23000.23000.22000.22500.2250152,949
20 July 20220.22000.22000.21000.22000.220053,280
19 July 20220.22000.22000.21000.21000.2100120,163
18 July 20220.21000.21500.21000.21500.215015,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...