Australia markets open in 3 hours 55 minutes

Errawarra Resources Ltd (ERW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0870+0.0070 (+8.75%)
At close: 03:30PM AEDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20240.08500.09100.08400.08700.0870373,065
14 Oct 20240.08500.09100.08400.08700.0870373,065
11 Oct 20240.08000.08000.08000.08000.080030,386
10 Oct 20240.08300.08300.07900.08200.0820448,255
09 Oct 20240.08400.08600.08400.08600.0860175,709
08 Oct 20240.09100.09100.08400.08400.0840532,331
07 Oct 20240.08800.09200.08700.08700.0870226,812
04 Oct 20240.09300.09300.08500.08700.0870378,323
03 Oct 20240.09300.09400.09300.09300.093084,928
02 Oct 20240.09500.09500.09000.09200.0920264,422
01 Oct 20240.09600.09600.09500.09500.09506,718
30 Sept 20240.10000.10000.09700.09800.0980252,411
27 Sept 20240.09800.10500.09100.10000.10001,274,832
26 Sept 20240.08900.09400.07900.09400.0940744,519
25 Sept 20240.09600.09700.08700.08700.0870650,752
24 Sept 20240.09400.10000.09300.09700.09701,131,877
23 Sept 20240.07500.10500.07500.09100.09101,168,778
20 Sept 20240.07300.07500.07100.07200.0720177,887
19 Sept 20240.07000.07400.06900.07300.073064,635
18 Sept 20240.07400.07500.07200.07500.075055,618
17 Sept 20240.07200.07200.06700.07200.0720116,696
16 Sept 20240.07500.07500.06500.07100.0710166,835
13 Sept 20240.07400.07700.07000.07400.074049,941
12 Sept 20240.07000.07200.06900.06900.069062,969
11 Sept 20240.06700.07000.06700.07000.07008,867
10 Sept 20240.06800.06800.06800.06800.0680-
09 Sept 20240.06900.06900.06800.06800.06808,133
06 Sept 20240.06800.06800.06300.06300.063031,570
05 Sept 20240.06300.06500.06300.06400.064014,407
04 Sept 20240.06800.06800.06600.06600.066041,000
03 Sept 20240.07400.07500.06600.06600.066078,464
02 Sept 20240.07000.07500.06900.07200.0720347,087
30 Aug 20240.06400.06700.06300.06400.064075,001
29 Aug 20240.06900.07000.06400.06400.0640264,376
28 Aug 20240.07000.07300.06900.07300.0730130,129
27 Aug 20240.07900.08400.06800.06800.0680819,304
26 Aug 20240.07100.07100.06900.06900.069011,492
23 Aug 20240.05900.07400.05900.06500.0650358,463
22 Aug 20240.05200.05900.05200.05900.05901,444,135
21 Aug 20240.05200.05200.04500.05000.0500457,445
20 Aug 20240.05000.05200.05000.05200.052028,954
19 Aug 20240.05100.05100.05100.05100.051040,000
16 Aug 20240.05300.05300.05300.05300.05303,780
15 Aug 20240.05100.05100.05000.05100.051050,139
14 Aug 20240.05300.05300.05300.05300.05306,000
13 Aug 20240.05000.05000.05000.05000.050030,000
12 Aug 20240.05000.05000.05000.05000.0500-
09 Aug 20240.05200.05200.05000.05000.0500263,966
08 Aug 20240.05000.05000.05000.05000.0500-
07 Aug 20240.05600.05600.05000.05000.050034,939
06 Aug 20240.05700.05700.05200.05200.0520117,020
05 Aug 20240.05900.05900.05400.05900.0590125,272
02 Aug 20240.06000.06000.05900.05900.059094,109
01 Aug 20240.06400.06400.06100.06100.0610133,681
31 July 20240.06400.06400.06300.06300.063050,691
30 July 20240.06400.06500.06400.06400.064048,953
29 July 20240.06400.06400.06300.06300.063057,530
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...