Canada markets closed

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.05200.0000 (0.00%)
At close: 01:43PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.05000.05200.05000.05200.0520207,351
May 02, 20240.05400.05400.05200.05200.0520123,271
May 01, 20240.05300.05300.05200.05200.052026,084
Apr 30, 20240.05300.05400.05300.05400.0540180,676
Apr 29, 20240.05300.05500.05300.05500.0550135,224
Apr 26, 20240.05400.05400.05300.05300.053028,607
Apr 24, 20240.05300.05500.05300.05400.0540357,552
Apr 23, 20240.05500.05500.05300.05400.054078,367
Apr 22, 20240.05400.05400.05300.05300.0530151,916
Apr 19, 20240.05500.05500.05200.05200.0520144,288
Apr 18, 20240.05200.05500.05200.05500.055083,148
Apr 17, 20240.05400.05500.05200.05500.0550540,069
Apr 16, 20240.05500.05500.04900.04900.0490914,161
Apr 15, 20240.05600.05600.05300.05300.05301,107,582
Apr 12, 20240.05700.05700.05600.05600.05606,449
Apr 11, 20240.05600.05700.05500.05700.057040,141
Apr 10, 20240.05700.05800.05400.05400.0540463,890
Apr 09, 20240.05800.05800.05400.05600.0560386,592
Apr 08, 20240.05600.05800.05500.05600.0560688,916
Apr 05, 20240.05800.05800.05600.05600.056033,532
Apr 04, 20240.05700.05800.05400.05800.0580283,498
Apr 03, 20240.05800.05800.05400.05500.0550244,248
Apr 02, 20240.05700.05800.05400.05800.058036,729
Mar 28, 20240.05400.05800.05400.05700.0570448,245
Mar 27, 20240.05700.05700.05400.05400.054094,904
Mar 26, 20240.05700.05900.05700.05900.059022,587
Mar 25, 20240.05800.05900.05700.05900.0590255,086
Mar 22, 20240.05700.06000.05300.05700.0570830,140
Mar 21, 20240.05400.06300.05400.05600.05602,003,306
Mar 20, 20240.05200.05400.05000.05400.0540641,691
Mar 19, 20240.05000.05000.04900.04900.0490331,964
Mar 18, 20240.05000.05200.04800.05000.0500253,125
Mar 15, 20240.04700.05000.04700.05000.0500633,550
Mar 14, 20240.05000.05200.04900.04900.04901,662,374
Mar 13, 20240.05000.05100.05000.05000.050036,691
Mar 12, 20240.05200.05200.05000.05000.0500161,370
Mar 11, 20240.05100.05300.05000.05200.052080,795
Mar 08, 20240.05100.05300.05000.05300.0530225,759
Mar 07, 20240.05200.05300.05100.05100.051067,061
Mar 06, 20240.05200.05300.05100.05200.052077,121
Mar 05, 20240.05200.05200.05000.05200.0520478,607
Mar 04, 20240.05000.05300.05000.05100.0510147,985
Mar 01, 20240.04900.05000.04900.04900.0490128,973
Feb 29, 20240.04900.04900.04500.04700.04701,021,803
Feb 28, 20240.04900.05300.04800.04800.0480299,940
Feb 27, 20240.05000.05000.04700.04900.0490470,994
Feb 26, 20240.05200.05200.05000.05000.050069,813
Feb 23, 20240.05300.05300.04800.04900.0490954,229
Feb 22, 20240.05400.05400.05300.05400.0540171,578
Feb 21, 20240.05800.05800.05500.05500.0550663,297
Feb 20, 20240.05900.05900.05900.05900.05902,438
Feb 19, 20240.05800.06000.05700.05900.0590371,553
Feb 16, 20240.05600.05900.05600.05800.0580164,270
Feb 15, 20240.05900.05900.05600.05600.0560227,955
Feb 14, 20240.05600.06000.05600.06000.0600140,182
Feb 13, 20240.06000.06000.05600.05600.0560248,146
Feb 12, 20240.05500.05800.05500.05500.0550128,271
Feb 09, 20240.05500.05800.05200.05500.05501,015,085
Feb 08, 20240.06000.06000.05500.05500.05501,962,274
Feb 07, 20240.06000.06100.05800.05900.0590353,631
Feb 06, 20240.06200.06200.05900.06000.0600180,532
Feb 05, 20240.06300.06400.05900.05900.0590572,565
Feb 02, 20240.06500.06800.06100.06300.06303,000,301
Feb 01, 20240.06100.06300.05800.06000.0600396,603
Jan 31, 20240.05700.06150.05700.06100.0610279,168
Jan 30, 20240.05800.06000.05600.05600.0560512,506
Jan 29, 20240.05900.06000.05700.06000.0600877,942
Jan 25, 20240.05600.06500.05600.06500.0650792,182
Jan 24, 20240.05500.06000.05500.05500.0550951,876
Jan 23, 20240.06600.06600.05500.05500.05502,658,096
Jan 22, 20240.07000.07100.06300.06300.0630950,293
Jan 19, 20240.07000.07300.06600.06900.06901,219,203
Jan 18, 20240.07400.07500.06800.07000.07001,407,361
Jan 17, 20240.07200.07300.06100.07100.07104,236,757
Jan 16, 20240.06000.07800.06000.07100.071010,181,078
Jan 15, 20240.04800.05500.04800.05500.05501,899,771
Jan 12, 20240.04500.04600.04400.04400.04401,376,188
Jan 11, 20240.04500.04500.04300.04500.0450489,965
Jan 10, 20240.04200.04500.04200.04500.0450889,307
Jan 09, 20240.04200.04300.04200.04200.0420470,308
Jan 08, 20240.04100.04300.04100.04200.04201,086,828
Jan 05, 20240.04000.04100.04000.04100.0410272,474
Jan 04, 20240.03900.04100.03900.04100.0410512,575
Jan 03, 20240.03900.03900.03900.03900.0390202
Jan 02, 20240.03700.03800.03700.03800.0380113,907
Dec 29, 20230.03700.03700.03700.03700.037038,708
Dec 28, 20230.03800.03800.03800.03800.038052
Dec 27, 20230.03700.03700.03700.03700.037054,876
Dec 22, 20230.03700.03700.03700.03700.0370232,048
Dec 21, 20230.03600.03600.03600.03600.036033,850
Dec 20, 20230.03600.03700.03600.03700.037013,611
Dec 19, 20230.03600.03700.03600.03700.0370305,700
Dec 18, 20230.03700.03800.03700.03700.0370113,887
Dec 15, 20230.03600.03800.03600.03700.037054,675
Dec 14, 20230.03800.04000.03600.03600.0360213,701
Dec 13, 20230.03900.04100.03700.03700.0370146,654
Dec 12, 20230.03900.04200.03900.04200.0420758,216
Dec 11, 20230.03600.04100.03600.04000.0400827,339
Dec 08, 20230.03500.03600.03500.03500.035060,754
Dec 07, 20230.03500.03500.03400.03400.0340497,426
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...