Australia markets closed

Errawarra Resources Ltd (ERW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0010 (-2.56%)
At close: 03:25PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.03800.03800.03800.03800.038065,865
23 Apr 20240.03900.03900.03900.03900.0390-
22 Apr 20240.03900.04000.03900.03900.0390160,000
19 Apr 20240.03900.03900.03800.03800.038080,584
18 Apr 20240.03900.03900.03900.03900.039011,620
17 Apr 20240.03900.03900.03900.03900.0390245,182
16 Apr 20240.03900.03900.03800.03900.039082,597
15 Apr 20240.04000.04000.03900.03900.039049,840
12 Apr 20240.03900.04000.03900.04000.0400272,200
11 Apr 20240.03900.03900.03900.03900.0390-
10 Apr 20240.04100.04200.03900.03900.0390431,958
09 Apr 20240.03900.03900.03900.03900.03901,500
08 Apr 20240.04000.04000.03900.03900.039054,540
05 Apr 20240.04000.04000.03800.03900.0390130,149
04 Apr 20240.04000.04000.04000.04000.040018,146
03 Apr 20240.04300.04300.04000.04000.040078,150
02 Apr 20240.04100.04300.04100.04300.043046,450
28 Mar 20240.04000.04100.04000.04000.0400415,032
27 Mar 20240.03800.03900.03800.03800.0380175,611
26 Mar 20240.03800.03900.03800.03900.039029,000
25 Mar 20240.03700.03700.03700.03700.0370190,571
22 Mar 20240.03700.03700.03700.03700.0370-
21 Mar 20240.03800.03800.03700.03700.037065,000
20 Mar 20240.04100.04100.03800.03800.038032,390
19 Mar 20240.03700.03700.03700.03700.03707,500
18 Mar 20240.04200.04200.03950.03950.039530,575
15 Mar 20240.03900.03900.03900.03900.0390-
14 Mar 20240.03900.03900.03900.03900.03905,000
13 Mar 20240.04200.04200.03900.03900.0390214,925
12 Mar 20240.04400.04400.03900.04300.0430451,011
11 Mar 20240.04500.04500.04100.04300.0430572,260
08 Mar 20240.04700.04700.04700.04700.047044,000
07 Mar 20240.04600.04600.04500.04600.0460189,530
06 Mar 20240.04600.04700.04600.04600.0460167,458
05 Mar 20240.04750.04900.04600.04600.0460315,793
04 Mar 20240.04700.04700.04700.04700.0470144,242
01 Mar 20240.04900.05000.04600.05000.0500335,332
29 Feb 20240.04600.04600.04600.04600.046015,227
28 Feb 20240.04900.04900.04600.04600.046028,047
27 Feb 20240.04700.04700.04700.04700.0470-
26 Feb 20240.04700.04700.04700.04700.047011,326
23 Feb 20240.04300.04700.04300.04700.0470235,223
22 Feb 20240.04700.04700.04100.04300.0430430,762
21 Feb 20240.05700.05700.04700.04700.0470744,280
20 Feb 20240.06000.06000.05700.05700.0570206,961
19 Feb 20240.05900.06200.05900.05900.059083,339
16 Feb 20240.05900.05900.05700.05800.0580461,485
15 Feb 20240.05500.05800.05100.05800.0580415,875
14 Feb 20240.05800.06100.05500.05600.0560214,862
13 Feb 20240.07300.07300.05800.05800.05801,158,523
12 Feb 20240.07500.07700.07100.07400.0740402,978
09 Feb 20240.05900.07500.05900.06900.06901,323,917
08 Feb 20240.05600.05900.05450.05900.0590262,600
07 Feb 20240.05500.05700.05300.05300.053098,822
06 Feb 20240.05600.06000.05300.05500.0550333,575
05 Feb 20240.06000.06100.05700.05700.0570298,364
02 Feb 20240.06300.06300.06000.06000.0600162,084
01 Feb 20240.06100.06100.05700.06000.0600273,669
31 Jan 20240.06400.06600.06400.06400.064051,484
30 Jan 20240.06200.06400.06000.06000.0600528,482
29 Jan 20240.06100.06100.05800.06100.0610211,827
25 Jan 20240.06000.06400.05900.06100.0610245,935
24 Jan 20240.06000.06600.05900.06000.0600364,118
23 Jan 20240.07200.07200.06100.06300.0630744,500
22 Jan 20240.07600.07600.06800.07200.07201,034,458
19 Jan 20240.08100.08200.07800.07800.0780299,306
18 Jan 20240.07800.07800.07300.07800.0780586,193
17 Jan 20240.08300.08300.08300.08300.0830-
16 Jan 20240.08400.08400.08100.08300.083079,110
15 Jan 20240.08300.08400.08300.08300.083055,546
12 Jan 20240.09000.09000.07900.08600.08601,516,003
11 Jan 20240.08900.09000.08600.09000.0900183,297
10 Jan 20240.09000.09000.08600.08700.0870415,717
09 Jan 20240.09500.09500.09000.09000.0900722,181
08 Jan 20240.09700.09800.09500.09500.0950197,209
05 Jan 20240.10000.10500.09700.09700.0970261,858
04 Jan 20240.10000.10000.10000.10000.100043,067
03 Jan 20240.10000.10500.09800.09800.0980317,245
02 Jan 20240.09700.10500.09700.10500.1050728,659
29 Dec 20230.09700.09700.09200.09400.09401,003,926
28 Dec 20230.09800.09900.09600.09800.0980232,236
27 Dec 20230.10000.10000.09600.09600.0960213,947
22 Dec 20230.09600.10250.09600.09600.0960577,243
21 Dec 20230.09700.09700.09500.09500.0950110,259
20 Dec 20230.09500.10000.09500.09700.0970462,954
19 Dec 20230.10000.10000.09600.09700.0970464,067
18 Dec 20230.10000.10000.09900.09900.0990233,123
15 Dec 20230.10000.10000.09700.09700.0970296,451
14 Dec 20230.10000.10250.10000.10000.1000307,710
13 Dec 20230.10500.10500.09700.09700.0970691,487
12 Dec 20230.12000.12000.10500.10500.1050763,609
11 Dec 20230.11500.12000.11000.12000.1200381,808
08 Dec 20230.09600.11500.09500.11500.11501,472,442
07 Dec 20230.10500.10500.09600.09800.0980572,971
06 Dec 20230.09800.10500.08600.10500.10506,916,857
05 Dec 20230.14500.14500.12500.13000.13001,619,456
04 Dec 20230.15000.15000.14000.15000.1500344,816
01 Dec 20230.16000.16000.15000.15000.1500230,177
30 Nov 20230.15000.16000.15000.16000.1600483,343
29 Nov 20230.16500.16500.15000.15000.1500689,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...