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

Eneco Refresh Limited (ERG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

As of 03:25PM AEDT. Market open.

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0210	0.0210	0.0160	0.0160	0.0160	165,010
04 Oct 2023	0.0210	0.0210	0.0160	0.0160	0.0160	165,010
03 Oct 2023	0.0210	0.0220	0.0200	0.0220	0.0220	435,005
02 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Sept 2023	0.0200	0.0230	0.0200	0.0230	0.0230	150,000
27 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Sept 2023	0.0220	0.0230	0.0150	0.0220	0.0220	416,597
22 Sept 2023	0.0160	0.0250	0.0160	0.0250	0.0250	264,032
21 Sept 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Sept 2023	0.0190	0.0190	0.0140	0.0140	0.0140	201,524
19 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	517
18 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	52,500
13 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100
08 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1
07 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Sept 2023	0.0170	0.0180	0.0160	0.0180	0.0180	197,056
05 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	16,000
01 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1,085
30 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	517
25 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100,001
24 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	65,000
16 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	129,998
15 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Aug 2023	0.0200	0.0200	0.0170	0.0170	0.0170	55,000
11 Aug 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Aug 2023	0.0180	0.0180	0.0180	0.0180	0.0180	30,000
09 Aug 2023	0.0180	0.0180	0.0170	0.0170	0.0170	270,000
08 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Aug 2023	0.0190	0.0190	0.0190	0.0190	0.0190	149,700
03 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	151,000
01 Aug 2023	0.0190	0.0190	0.0150	0.0190	0.0190	286,250
31 July 2023	0.0140	0.0190	0.0140	0.0190	0.0190	167,103
28 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	73,077
13 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	209,308
03 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
30 June 2023	0.0100	0.0100	0.0080	0.0100	0.0100	307,833
29 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	600
27 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	173
20 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
18 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	52
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,098.20+16.00(+0.23%)

ASX 2006,905.80+15.60(+0.23%)

AUD/USD0.6329+0.0003(+0.04%)

OIL84.37+0.15(+0.18%)

GOLD1,837.30+2.50(+0.14%)

Bitcoin AUD43,836.15+559.80(+1.29%)

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

Eneco Refresh Limited (ERG.AX)

ALL ORDS
7,098.20
+16.00(+0.23%)

ASX 200
6,905.80
+15.60(+0.23%)

AUD/USD
0.6329
+0.0003(+0.04%)

OIL
84.37
+0.15(+0.18%)

GOLD
1,837.30
+2.50(+0.14%)

Bitcoin AUD
43,836.15
+559.80(+1.29%)