Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.03500.03600.03500.03500.035060,754
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
28 Nov 20230.03300.03300.03300.03300.0330883
27 Nov 20230.03400.03600.03400.03400.0340158,500
24 Nov 20230.03400.03400.03400.03400.034092,004
23 Nov 20230.03300.03500.03300.03400.034040,907
22 Nov 20230.03200.03300.03200.03200.0320152,221
21 Nov 20230.03300.03300.03300.03300.033093,273
20 Nov 20230.03500.03500.03400.03400.0340365,677
17 Nov 20230.03500.03600.03500.03500.035054,246
16 Nov 20230.03400.03600.03400.03500.0350117,977
15 Nov 20230.03400.03600.03300.03600.0360202,846
14 Nov 20230.03500.03500.03400.03400.0340110,200
13 Nov 20230.03600.03600.03600.03600.036045,011
10 Nov 20230.03700.03700.03600.03600.036044,046
09 Nov 20230.03500.03600.03500.03600.03602,590
08 Nov 20230.03500.03500.03400.03400.034055,032
07 Nov 20230.03500.03700.03400.03400.0340935
06 Nov 20230.03700.03700.03400.03500.0350150,985
03 Nov 20230.03300.03500.03200.03500.0350515,268
02 Nov 20230.03400.03400.03300.03300.0330140,287
01 Nov 20230.03400.03400.03300.03350.0335202,299
31 Oct 20230.03100.03300.03100.03300.0330147,022
30 Oct 20230.03200.03300.03200.03200.0320381,655
27 Oct 20230.03200.03300.03200.03300.0330114,535
26 Oct 20230.03200.03300.03200.03300.033018,553
25 Oct 20230.03200.03200.03200.03200.0320-
24 Oct 20230.03200.03200.03200.03200.0320-
23 Oct 20230.03200.03200.03200.03200.0320101,715
20 Oct 20230.03200.03300.03200.03300.033025,048
19 Oct 20230.03300.03300.03300.03300.03301,577
18 Oct 20230.03300.03300.03300.03300.033015,507
17 Oct 20230.03300.03300.03300.03300.03307,085
16 Oct 20230.03300.03300.03300.03300.033030,556
13 Oct 20230.03400.03400.03400.03400.034039,026
12 Oct 20230.03400.03400.03300.03400.034067,889
11 Oct 20230.03400.03400.03300.03300.033060,557
10 Oct 20230.03400.03400.03300.03400.0340388,106
09 Oct 20230.03300.03400.03300.03400.034086,385
06 Oct 20230.03400.03400.03200.03200.0320292,537
05 Oct 20230.03300.03400.03200.03400.0340134,013
04 Oct 20230.03400.03400.03300.03300.0330424,929
03 Oct 20230.03400.03500.03300.03400.0340402,142
02 Oct 20230.03600.03700.03400.03500.0350251,466
29 Sept 20230.03300.03600.03300.03600.0360218,549
28 Sept 20230.03400.03400.03300.03400.0340364,810
27 Sept 20230.03600.03600.03300.03300.0330484,945
26 Sept 20230.03800.03800.03500.03700.0370657,400
25 Sept 20230.03800.03800.03700.03800.0380525,435
22 Sept 20230.03900.03900.03700.03800.0380531,416
21 Sept 20230.04000.04000.03800.03800.0380263,215
20 Sept 20230.04100.04100.03900.03900.0390178,115
19 Sept 20230.04000.04100.03900.04100.0410321,773
18 Sept 20230.03800.04000.03800.03900.0390818,984
15 Sept 20230.03700.03800.03700.03700.03706,712
14 Sept 20230.03700.03800.03700.03700.0370138,400
13 Sept 20230.03700.03800.03700.03800.038032,344
12 Sept 20230.03900.04000.03600.04000.0400574,109
11 Sept 20230.03800.03800.03800.03800.038098,308
08 Sept 20230.04000.04000.03800.03900.0390310,119
07 Sept 20230.03900.03900.03900.03900.0390-
06 Sept 20230.03900.04000.03900.03900.0390282,685
05 Sept 20230.04000.04000.03900.03900.0390194,327
04 Sept 20230.04000.04000.03800.04000.04001,174,842
01 Sept 20230.04000.04100.03900.04100.0410201,172
31 Aug 20230.04000.04000.04000.04000.040029,514
30 Aug 20230.04000.04100.04000.04100.041052,167
29 Aug 20230.04100.04100.04000.04000.040085,235
28 Aug 20230.04100.04100.04000.04100.0410315,957
25 Aug 20230.04100.04100.04000.04000.0400110,367
24 Aug 20230.04200.04200.04100.04100.0410762,522
23 Aug 20230.04300.04300.04300.04300.043036,865
22 Aug 20230.04100.04300.04100.04200.0420262,336
21 Aug 20230.04300.04300.04100.04100.0410286,918
18 Aug 20230.04100.04300.04100.04300.04307,849
17 Aug 20230.04100.04300.04100.04100.0410374,316
16 Aug 20230.04400.04400.04100.04100.0410278,587
15 Aug 20230.04200.04400.04200.04400.044065,415
14 Aug 20230.04300.04400.04200.04200.0420130,282
11 Aug 20230.04400.04400.04100.04200.0420155,806
10 Aug 20230.04200.04400.04200.04400.0440343,978
09 Aug 20230.04200.04200.04100.04200.0420277,672
08 Aug 20230.03900.04200.03900.04200.0420301,058
07 Aug 20230.04000.04000.03800.04000.0400207,192
04 Aug 20230.04000.04200.03900.03900.039019,805
03 Aug 20230.03900.04000.03900.04000.040079,785
02 Aug 20230.03800.04200.03800.03900.0390397,094
01 Aug 20230.03900.04100.03800.03800.0380342,203
31 July 20230.04400.04400.04000.04000.0400238,568
28 July 20230.04600.04600.04400.04500.04501,286,489
27 July 20230.04600.04600.04500.04600.0460110,345
26 July 20230.04600.04600.04500.04600.0460382,620
25 July 20230.04400.04600.04400.04600.04602,116,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...