Estrella Resources Limited (ESR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:53PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,250,000 |
| 09 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 92,000 |
| 08 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 66,335 |
| 07 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,200,000 |
| 06 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,750,000 |
| 03 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 105,083 |
| 02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,000,000 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,826,000 |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
| 24 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 526,000 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 22 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 621,900 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 16,500 |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,001 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,056,833 |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,536,111 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 530,833 |
| 11 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 768,273 |
| 10 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,400,000 |
| 09 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 7,517,349 |
| 08 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 143,500 |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,434,000 |
| 04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
| 03 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 5,184,125 |
| 02 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 763,392 |
| 28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 209,536 |
| 27 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,053,342 |
| 26 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 50,000 |
| 25 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 767,895 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,000 |
| 21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,597,931 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 562,594 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 680,093 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,114,371 |
| 08 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,508,999 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,270,033 |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,848,261 |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 482,238 |
| 04 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 28,500 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 550,000 |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 18,481,650 |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 700,000 |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 29,555,864 |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,000,000 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,470,000 |
| 21 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,125,000 |
| 20 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,000,000 |
| 19 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 5,196,928 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 334,950 |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 277,778 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 277,778 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 166,950 |
| 30 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 132,000 |
| 29 Jan 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 53,901 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 384,950 |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 409,950 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 375,421 |
| 19 Jan 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 6,501,737 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,041,650 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 117,200 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 121,500 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 168,000 |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,170,000 |
| 08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 25,000 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 224,749 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,909 |
| 02 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 517,050 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 22 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 289,191 |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,000 |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 596,667 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 166,667 |
| 15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 235,000 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.