Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2015 | 1.050 | 1.050 | 1.050 | 0 | -0.06(-5.41%) | |
| May 21, 2015 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | +0.00(+0.00%) |
| May 20, 2015 | 1.110 | 1.110 | 1.110 | 1.110 | 217 | +0.08(+7.77%) |
| Apr 28, 2015 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.98%) | |
| Apr 27, 2015 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.05(+4.72%) |
| Apr 17, 2015 | 0.9740 | 0.9740 | 0.9740 | 0 | +0.04(+4.78%) | |
| Apr 07, 2015 | 0.9296 | 0.9296 | 0.9296 | 0 | -0.07(-7.04%) | |
| Mar 31, 2015 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.74%) | |
| Mar 26, 2015 | 1.008 | 1.008 | 1.008 | 0 | +0.07(+7.29%) | |
| Mar 12, 2015 | 0.9390 | 0.9390 | 0.9390 | 0 | -0.06(-6.10%) | |
| Mar 06, 2015 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Mar 04, 2015 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2015 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Feb 20, 2015 | 1.000 | 1.000 | 1.000 | 0 | -0.09(-8.26%) | |
| Feb 13, 2015 | 1.090 | 1.090 | 1.090 | 0 | +0.14(+14.74%) | |
| Feb 11, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
| Jan 27, 2015 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
| Jan 26, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 437 | -0.16(-13.79%) |
| Jan 21, 2015 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
| Jan 20, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.01(+0.84%) |
| Jan 16, 2015 | 1.190 | 1.190 | 1.190 | 0 | +0.17(+16.67%) | |
| Jan 12, 2015 | 1.020 | 1.020 | 1.020 | 0 | +0.09(+9.44%) | |
| Jan 02, 2015 | 0.9320 | 0.9320 | 0.9320 | 0 | -0.09(-8.63%) | |
| Dec 31, 2014 | 1.020 | 1.020 | 1.020 | 0 | +0.08(+8.97%) | |
| Dec 29, 2014 | 0.9360 | 0.9360 | 0.9360 | 0 | -0.00(-0.43%) | |
| Dec 19, 2014 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.06(-6.00%) | |
| Dec 17, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.04(+4.06%) | |
| Dec 12, 2014 | 0.9610 | 0.9610 | 0.9610 | 0 | -0.04(-3.90%) | |
| Dec 11, 2014 | 1.006 | 1.006 | 1.000 | 1.000 | 2,000 | -0.01(-1.19%) |
| Dec 05, 2014 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.20%) | |
| Dec 03, 2014 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
| Dec 02, 2014 | 1.040 | 1.040 | 1.040 | 1.040 | 150 | -0.04(-3.70%) |
| Dec 01, 2014 | 1.020 | 1.090 | 1.020 | 1.080 | 2,499 | -0.09(-7.69%) |
| Nov 26, 2014 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
| Nov 24, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.06(-4.96%) | |
| Nov 18, 2014 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.98%) | |
| Nov 17, 2014 | 1.222 | 1.222 | 1.222 | 1.222 | 2,000 | +0.05(+4.44%) |
| Nov 13, 2014 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
| Nov 11, 2014 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.60%) | |
| Oct 31, 2014 | 1.110 | 1.110 | 1.110 | 0 | -0.03(-2.89%) | |
| Oct 28, 2014 | 1.143 | 1.143 | 1.143 | 0 | +0.05(+4.86%) | |
| Oct 27, 2014 | 1.090 | 1.070 | 1.070 | 1.090 | 1,000 | +0.02(+1.87%) |
| Oct 24, 2014 | 1.075 | 1.075 | 1.070 | 1.070 | 300 | +0.03(+2.88%) |
| Oct 15, 2014 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | -0.02(-2.35%) |
| Oct 07, 2014 | 1.065 | 1.065 | 1.065 | 0 | +0.02(+2.40%) | |
| Oct 03, 2014 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-4.60%) | |
| Sep 26, 2014 | 1.090 | 1.090 | 1.090 | 0 | -0.06(-5.21%) | |
| Sep 24, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
| Sep 23, 2014 | 1.200 | 1.200 | 1.190 | 1.190 | 3,020 | +0.03(+2.59%) |
| Sep 15, 2014 | 1.160 | 1.160 | 1.160 | 0 | -0.08(-6.45%) | |
| Sep 05, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.07(+5.98%) | |
| Sep 02, 2014 | 1.170 | 1.170 | 1.170 | 0 | -0.07(-5.65%) | |
| Aug 28, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.03(+2.48%) | |
| Aug 27, 2014 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | +0.04(+3.41%) |
| Aug 26, 2014 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | -0.08(-6.39%) |
| Aug 19, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.09(+8.23%) | |
| Aug 18, 2014 | 1.155 | 1.155 | 1.155 | 1.155 | 530 | +0.07(+6.01%) |
| Aug 14, 2014 | 1.089 | 1.089 | 1.089 | 0 | +0.01(+0.87%) | |
| Aug 13, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | -0.05(-4.64%) |
| Aug 07, 2014 | 1.133 | 1.133 | 1.133 | 0 | +0.00(+0.24%) | |
| Jul 31, 2014 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) | |
| Jul 22, 2014 | 1.200 | 1.200 | 1.200 | 0 | +0.04(+3.14%) | |
| Jul 16, 2014 | 1.163 | 1.163 | 1.163 | 0 | +0.01(+1.17%) | |
| Jul 11, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
| Jul 08, 2014 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Jul 03, 2014 | 1.200 | 1.200 | 1.200 | 0 | +0.11(+10.09%) | |
| Jun 27, 2014 | 1.090 | 1.090 | 1.090 | 0 | +0.02(+1.87%) | |
| Jun 25, 2014 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
| Jun 24, 2014 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 | -0.05(-4.39%) |
| Jun 23, 2014 | 1.140 | 1.140 | 1.140 | 1.140 | 100 | -0.13(-9.99%) |
| Jun 18, 2014 | 1.266 | 1.266 | 1.266 | 0 | +0.07(+5.54%) | |
| Jun 16, 2014 | 1.200 | 1.200 | 1.200 | 20 | +0.05(+4.35%) | |
| Jun 13, 2014 | 1.150 | 1.150 | 1.150 | 1.150 | 400 | +0.01(+0.79%) |
| Jun 11, 2014 | 1.141 | 1.141 | 1.141 | 0 | +0.02(+1.87%) | |
| Jun 09, 2014 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | -0.16(-12.49%) |
| Jun 05, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.40%) |
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.
