Australia markets closed

Errawarra Resources Ltd (ERW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640-0.0020 (-3.03%)
At close: 03:31PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.06400.06400.06400.06400.064040,806
25 July 20240.06600.06900.06400.06600.0660267,717
24 July 20240.06500.07000.06500.07000.070049,320
23 July 20240.07000.07000.06500.06500.065091,059
22 July 20240.06900.07300.06800.06800.068048,615
19 July 20240.06200.06700.06200.06600.0660162,220
18 July 20240.05800.06200.05800.06200.0620380,837
17 July 20240.06200.06700.05800.05800.0580426,446
16 July 20240.06600.06600.06200.06300.0630333,316
15 July 20240.07000.07000.06600.06600.0660107,847
12 July 20240.07600.07800.07000.07100.0710843,229
11 July 20240.08100.08100.07600.07900.0790105,992
10 July 20240.07800.08000.07600.07800.0780212,661
09 July 20240.08100.08100.07900.08000.0800112,566
08 July 20240.08100.08200.08100.08200.082013,254
05 July 20240.08300.08300.08100.08300.0830106,740
04 July 20240.08500.08600.08200.08200.0820181,732
03 July 20240.08000.08000.08000.08000.0800-
02 July 20240.08000.08000.08000.08000.080042,367
01 July 20240.08500.08500.07700.08000.0800313,853
28 June 20240.07500.08000.07500.08000.0800136,919
27 June 20240.07300.07800.07300.07500.0750300,986
26 June 20240.07300.07400.06800.07300.0730562,377
25 June 20240.06500.08000.06100.07800.0780760,427
24 June 20240.06000.06500.06000.06500.0650980,604
21 June 20240.07600.07600.06000.06200.0620776,378
20 June 20240.07800.07800.07600.07600.076085,669
19 June 20240.08300.08300.07800.07800.078097,916
18 June 20240.08000.08200.08000.08200.0820227,977
17 June 20240.08300.09300.08000.08000.08001,090,635
14 June 20240.08500.08600.07600.08100.0810996,836
13 June 20240.09300.09300.08700.08700.0870497,355
12 June 20240.10000.10000.09600.09800.0980633,205
11 June 20240.10000.10250.09900.09900.0990776,156
07 June 20240.10500.10500.10000.10500.1050534,057
06 June 20240.10250.11500.10250.11000.1100852,690
05 June 20240.10000.10500.10000.10000.1000380,425
04 June 20240.10500.10500.09800.09800.0980575,933
03 June 20240.11000.11000.10500.10500.1050643,282
31 May 20240.11500.12000.11500.11500.1150644,589
30 May 20240.12000.12500.11500.11500.1150430,284
29 May 20240.12500.13000.12250.12500.1250601,248
28 May 20240.14000.15000.12500.12500.12501,462,814
27 May 20240.13500.14000.12500.13500.13501,127,711
24 May 20240.14000.14000.12500.12500.12501,521,444
23 May 20240.15500.15500.13500.14000.1400995,306
22 May 20240.16000.17250.15500.15500.15501,953,471
21 May 20240.15500.17000.14500.17000.17001,980,887
20 May 20240.16500.18500.15500.16000.16003,969,014
17 May 20240.16000.16500.14500.15000.15003,510,306
16 May 20240.14500.19500.14500.17000.17008,962,276
15 May 20240.10500.17500.09900.14000.140011,037,188
14 May 20240.10000.11000.09200.09800.09803,799,521
13 May 20240.09800.15000.09400.09800.098017,347,151
10 May 20240.06000.06000.06000.06000.0600-
09 May 20240.04100.07000.04100.06000.06001,435,816
08 May 20240.04100.04100.03800.03900.0390383,270
07 May 20240.04100.04100.04000.04100.0410388,877
06 May 20240.04100.04100.04100.04100.0410-
03 May 20240.04100.04100.04100.04100.0410687
02 May 20240.04200.04300.04100.04100.041053,934
01 May 20240.04400.04400.04000.04000.0400145,849
30 Apr 20240.05000.05000.04300.04400.0440402,297
29 Apr 20240.04000.05000.03900.04800.04801,084,912
26 Apr 20240.03800.03800.03700.03700.037027,255
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...