Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 18, 2012 | 1.380 | 1.380 | 1.380 | 0 | -0.10(-6.76%) | |
| May 17, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 100 | -0.04(-2.63%) |
| May 14, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.19(-11.11%) | |
| May 04, 2012 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
| May 02, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
| May 01, 2012 | 1.760 | 1.760 | 1.760 | 1.760 | 500 | +0.14(+8.64%) |
| Apr 27, 2012 | 1.620 | 1.620 | 1.620 | 0 | -0.15(-8.47%) | |
| Apr 26, 2012 | 1.610 | 1.770 | 1.610 | 1.770 | 1,000 | +0.16(+9.94%) |
| Apr 25, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | -0.19(-10.56%) |
| Apr 20, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) | |
| Apr 17, 2012 | 1.690 | 1.690 | 1.690 | 0 | +0.33(+24.26%) | |
| Apr 16, 2012 | 1.360 | 1.410 | 1.360 | 1.360 | 10,210 | -0.03(-2.16%) |
| Apr 12, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.09(+7.34%) | |
| Apr 05, 2012 | 1.295 | 1.295 | 1.295 | 0 | +0.02(+1.97%) | |
| Apr 02, 2012 | 1.270 | 1.270 | 1.270 | 0 | -0.04(-3.05%) | |
| Mar 29, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.09(-6.43%) |
| Mar 26, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
| Mar 22, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.11(+8.59%) | |
| Mar 21, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 900 | -0.03(-2.29%) |
| Mar 19, 2012 | 1.310 | 1.310 | 1.310 | 0 | -0.04(-2.96%) | |
| Mar 15, 2012 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Mar 13, 2012 | 1.380 | 1.380 | 1.380 | 1,500 | +0.13(+10.40%) | |
| Mar 12, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 900 | -0.11(-8.09%) |
| Mar 09, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 3,750 | -0.01(-0.73%) |
| Mar 07, 2012 | 1.370 | 1.370 | 1.370 | 0 | +0.17(+14.17%) | |
| Mar 06, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 1,700 | -0.13(-9.77%) |
| Mar 05, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 4,000 | -0.02(-1.48%) |
| Mar 01, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.02(+1.50%) | |
| Feb 28, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Feb 27, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | -0.07(-5.00%) |
| Feb 24, 2012 | 1.470 | 1.470 | 1.400 | 1.400 | 7,800 | +0.07(+5.26%) |
| Feb 23, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.07(-5.00%) |
| Feb 21, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Feb 17, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 11,500 | +0.02(+1.45%) |
| Feb 16, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.08(-5.48%) |
| Feb 10, 2012 | 1.460 | 1.460 | 1.460 | 0 | -0.07(-4.58%) | |
| Feb 09, 2012 | 1.370 | 1.530 | 1.370 | 1.530 | 5,600 | +0.18(+13.33%) |
| Feb 06, 2012 | 1.350 | 1.350 | 1.350 | 0 | -0.19(-12.34%) | |
| Jan 30, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.14(+10.00%) | |
| Jan 26, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) |
| Jan 25, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 | -0.04(-2.84%) |
| Jan 24, 2012 | 1.400 | 1.410 | 1.400 | 1.410 | 8,500 | -0.18(-11.32%) |
| Jan 23, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 1,600 | -0.01(-0.63%) |
| Jan 20, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.22(+15.94%) |
| Jan 18, 2012 | 1.380 | 1.380 | 1.380 | 0 | -0.04(-2.82%) | |
| Jan 17, 2012 | 1.420 | 1.590 | 1.420 | 1.420 | 14,034 | +0.15(+11.81%) |
| Jan 12, 2012 | 1.270 | 1.270 | 1.270 | 0 | -0.02(-1.55%) | |
| Jan 11, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.04(+3.20%) |
| Jan 10, 2012 | 1.260 | 1.260 | 1.250 | 1.250 | 2,000 | +0.05(+4.17%) |
| Jan 06, 2012 | 1.200 | 1.200 | 1.200 | 4,200 | +0.00(+0.00%) | |
| Jan 05, 2012 | 1.250 | 1.250 | 1.200 | 1.200 | 2,900 | +0.00(+0.00%) |
| Dec 30, 2011 | 1.200 | 1.200 | 1.200 | 0 | -0.15(-11.11%) | |
| Dec 29, 2011 | 1.240 | 1.350 | 1.240 | 1.350 | 2,100 | +0.09(+7.14%) |
| Dec 28, 2011 | 1.260 | 1.350 | 1.260 | 1.260 | 5,487 | +0.06(+5.00%) |
| Dec 27, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 1,650 | +0.00(+0.00%) |
| Dec 23, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.05(+4.35%) |
| Dec 21, 2011 | 1.150 | 1.150 | 1.150 | 1.150 | 400 | +0.00(+0.00%) |
| Dec 20, 2011 | 1.130 | 1.160 | 1.130 | 1.150 | 500 | -0.02(-1.71%) |
| Dec 19, 2011 | 1.250 | 1.250 | 1.170 | 1.170 | 3,430 | -0.19(-13.97%) |
| Dec 16, 2011 | 1.220 | 1.360 | 1.220 | 1.360 | 22,300 | +0.10(+7.94%) |
| Dec 15, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 1,200 | +0.00(+0.00%) |
| Dec 14, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 1,400 | -0.09(-6.67%) |
| Dec 09, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) |
| Dec 08, 2011 | 1.380 | 1.380 | 1.380 | 1.380 | 150 | -0.08(-5.48%) |
| Dec 07, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | -0.09(-5.81%) |
| Dec 05, 2011 | 1.550 | 1.550 | 1.550 | 0 | +0.13(+9.15%) | |
| Dec 02, 2011 | 1.420 | 1.420 | 1.420 | 1.420 | 6,100 | -0.08(-5.33%) |
| Dec 01, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.14(+10.29%) |
| Nov 30, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.00(+0.00%) |
| Nov 29, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 500 | +0.05(+3.82%) |
| Nov 28, 2011 | 1.310 | 1.310 | 1.310 | 1.310 | 1,000 | -0.03(-2.24%) |
| Nov 23, 2011 | 1.340 | 1.340 | 1.340 | 0 | -0.21(-13.55%) | |
| Nov 22, 2011 | 1.610 | 1.610 | 1.430 | 1.550 | 4,600 | -0.11(-6.63%) |
| Nov 18, 2011 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
| Nov 17, 2011 | 1.690 | 1.690 | 1.650 | 1.650 | 1,200 | -0.12(-6.78%) |
| Nov 16, 2011 | 1.750 | 1.770 | 1.750 | 1.770 | 4,150 | +0.01(+0.57%) |
| Nov 14, 2011 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Nov 10, 2011 | 1.760 | 1.760 | 1.760 | 0 | -0.04(-2.22%) | |
| Nov 09, 2011 | 1.840 | 1.980 | 1.800 | 1.800 | 11,400 | +0.00(+0.00%) |
| Nov 08, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 300 | -0.20(-10.00%) |
| Nov 07, 2011 | 1.880 | 2.000 | 1.870 | 2.000 | 5,800 | +0.07(+3.63%) |
| Nov 04, 2011 | 1.930 | 1.930 | 1.930 | 1.930 | 260 | +0.00(+0.00%) |
| Nov 02, 2011 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
| Nov 01, 2011 | 1.930 | 1.930 | 1.930 | 1.930 | 235 | -0.12(-5.85%) |
| Oct 31, 2011 | 2.100 | 2.100 | 2.050 | 2.050 | 3,000 | -0.05(-2.38%) |
| Oct 28, 2011 | 2.310 | 2.310 | 2.100 | 2.100 | 2,500 | -0.01(-0.47%) |
| Oct 27, 2011 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 | +0.11(+5.50%) |
| Oct 26, 2011 | 2.100 | 2.100 | 2.000 | 2.000 | 1,000 | -0.11(-5.21%) |
| Oct 25, 2011 | 2.110 | 2.110 | 2.110 | 2.110 | 2,750 | -0.02(-0.94%) |
| Oct 24, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 500 | +0.14(+7.04%) |
| Oct 20, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | -0.03(-1.49%) |
| Oct 19, 2011 | 2.040 | 2.210 | 2.020 | 2.020 | 3,264 | +0.00(+0.00%) |
| Oct 18, 2011 | 2.060 | 2.060 | 2.020 | 2.020 | 1,000 | -0.18(-8.18%) |
| Oct 17, 2011 | 2.350 | 2.350 | 2.200 | 2.200 | 1,900 | -0.30(-12.00%) |
| Oct 13, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.15(+6.38%) |
| Oct 12, 2011 | 3.290 | 3.290 | 2.000 | 2.350 | 6,500 | -0.82(-25.87%) |
| Oct 10, 2011 | 3.170 | 3.170 | 3.170 | 0 | +0.28(+9.69%) | |
| Oct 07, 2011 | 2.890 | 2.890 | 2.890 | 2.890 | 500 | -0.02(-0.69%) |
| Oct 06, 2011 | 2.690 | 2.910 | 2.560 | 2.910 | 900 | +0.35(+13.67%) |
| Oct 05, 2011 | 2.750 | 2.750 | 2.560 | 2.560 | 600 | +0.05(+1.99%) |
| Oct 04, 2011 | 2.510 | 2.510 | 2.510 | 2.510 | 250 | -0.05(-1.95%) |
| Oct 03, 2011 | 2.560 | 2.560 | 2.560 | 2.560 | 3,200 | -0.19(-6.91%) |
| Sep 30, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 5,500 | +0.00(+0.00%) |
| Sep 28, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.08(-2.83%) |
| Sep 27, 2011 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.01(+0.35%) |
| Sep 26, 2011 | 2.810 | 2.820 | 2.810 | 2.820 | 300 | -0.09(-3.09%) |
| Sep 23, 2011 | 2.920 | 2.920 | 2.910 | 2.910 | 750 | +0.11(+3.93%) |
| Sep 22, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 2,300 | -0.37(-11.67%) |
| Sep 21, 2011 | 3.390 | 3.390 | 3.170 | 3.170 | 3,700 | -0.48(-13.15%) |
| Sep 16, 2011 | 3.650 | 3.650 | 3.650 | 0 | +0.01(+0.27%) | |
| Sep 15, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 500 | +0.10(+2.82%) |
| Sep 14, 2011 | 3.320 | 3.540 | 3.320 | 3.540 | 1,300 | -0.10(-2.75%) |
| Sep 12, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | -0.25(-6.43%) |
| Sep 08, 2011 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Sep 07, 2011 | 3.870 | 3.890 | 3.870 | 3.890 | 5,500 | -0.05(-1.27%) |
| Sep 02, 2011 | 3.940 | 3.940 | 3.940 | 0 | -0.31(-7.29%) | |
| Aug 29, 2011 | 4.250 | 4.250 | 4.250 | 0 | +0.27(+6.78%) | |
| Aug 24, 2011 | 3.980 | 3.980 | 3.980 | 0 | -0.10(-2.45%) | |
| Aug 23, 2011 | 4.080 | 4.080 | 4.080 | 4.080 | 500 | +0.40(+10.87%) |
| Aug 18, 2011 | 3.680 | 3.680 | 3.680 | 0 | -0.16(-4.17%) | |
| Aug 16, 2011 | 3.840 | 3.840 | 3.840 | 0 | -0.04(-1.03%) | |
| Aug 15, 2011 | 3.840 | 3.880 | 3.840 | 3.880 | 2,200 | +0.21(+5.72%) |
| Aug 12, 2011 | 3.620 | 3.860 | 3.620 | 3.670 | 4,165 | -0.07(-1.87%) |
| Aug 11, 2011 | 3.740 | 3.740 | 3.600 | 3.740 | 47,800 | +0.30(+8.72%) |
| Aug 10, 2011 | 3.440 | 3.440 | 3.440 | 3.440 | 301 | -0.14(-3.91%) |
| Aug 09, 2011 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | +0.18(+5.29%) |
| Aug 08, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.17(-4.76%) |
| Aug 05, 2011 | 3.660 | 3.700 | 3.570 | 3.570 | 22,700 | -0.34(-8.70%) |
| Aug 04, 2011 | 4.280 | 4.280 | 3.910 | 3.910 | 8,775 | -0.93(-19.21%) |
| Aug 03, 2011 | 4.840 | 4.840 | 4.840 | 4.840 | 1,000 | -0.04(-0.82%) |
| Aug 02, 2011 | 5.100 | 5.100 | 4.880 | 4.880 | 1,150 | -0.40(-7.58%) |
| Aug 01, 2011 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | +0.08(+1.54%) |
| Jul 29, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 1,500 | -0.05(-0.95%) |
| Jul 28, 2011 | 5.070 | 5.250 | 5.070 | 5.250 | 700 | -0.01(-0.19%) |
| Jul 27, 2011 | 5.110 | 5.260 | 5.110 | 5.260 | 2,400 | +0.36(+7.35%) |
| Jul 26, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.11(+2.30%) |
| Jul 25, 2011 | 4.910 | 4.910 | 4.790 | 4.790 | 840 | +0.09(+1.91%) |
| Jul 22, 2011 | 4.610 | 4.700 | 4.610 | 4.700 | 1,200 | +0.00(+0.00%) |
| Jul 21, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 600 | +0.01(+0.21%) |
| Jul 19, 2011 | 4.690 | 4.690 | 4.690 | 0 | +0.31(+7.08%) | |
| Jul 14, 2011 | 4.380 | 4.380 | 4.380 | 0 | -0.14(-3.10%) | |
| Jul 13, 2011 | 4.480 | 4.520 | 4.480 | 4.520 | 500 | +0.04(+0.89%) |
| Jul 11, 2011 | 4.480 | 4.480 | 4.480 | 0 | -0.26(-5.49%) | |
| Jul 07, 2011 | 4.740 | 4.740 | 4.740 | 0 | +0.29(+6.52%) | |
| Jul 06, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.05(+1.14%) |
| Jul 05, 2011 | 4.600 | 4.600 | 4.400 | 4.400 | 215 | -0.06(-1.35%) |
| Jul 01, 2011 | 4.460 | 4.460 | 4.460 | 4.460 | 900 | +0.16(+3.72%) |
| Jun 30, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 163 | -0.24(-5.29%) |
| Jun 29, 2011 | 4.250 | 4.540 | 4.250 | 4.540 | 4,665 | +0.19(+4.37%) |
| Jun 28, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 500 | -0.05(-1.14%) |
| Jun 24, 2011 | 4.400 | 4.400 | 4.400 | 0 | -0.02(-0.45%) | |
| Jun 21, 2011 | 4.420 | 4.420 | 4.420 | 0 | -0.08(-1.78%) | |
| Jun 16, 2011 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.16(+3.69%) |
| Jun 15, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 940 | -0.11(-2.47%) |
| Jun 14, 2011 | 4.430 | 4.450 | 4.430 | 4.450 | 200 | -0.12(-2.63%) |
| Jun 13, 2011 | 4.570 | 4.570 | 4.570 | 4.570 | 5,800 | +0.00(+0.00%) |
| Jun 10, 2011 | 4.580 | 4.580 | 4.570 | 4.570 | 425 | -0.17(-3.59%) |
| Jun 09, 2011 | 4.740 | 4.740 | 4.740 | 4.740 | 100 | +0.00(+0.00%) |
| Jun 08, 2011 | 4.940 | 4.940 | 4.740 | 4.740 | 20,235 | -0.14(-2.87%) |
| Jun 07, 2011 | 4.880 | 4.880 | 4.880 | 4.880 | 200 | +0.05(+1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
