Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 0.3700 | 0.3704 | 0.3700 | 0.3704 | 3,020 | +0.01(+1.48%) |
| May 30, 2017 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 80,615 | -0.01(-1.35%) |
| May 26, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,200 | -0.05(-11.38%) |
| May 25, 2017 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 770 | +0.02(+4.64%) |
| May 23, 2017 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.02(-3.86%) | |
| May 19, 2017 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.04(+10.37%) | |
| May 18, 2017 | 0.3760 | 0.3760 | 0.3650 | 0.3760 | 5,700 | -0.04(-10.48%) |
| May 17, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,250 | +0.00(+0.00%) |
| May 16, 2017 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 15,900 | +0.04(+10.53%) |
| May 15, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 200 | -0.01(-2.06%) |
| May 12, 2017 | 0.4120 | 0.4120 | 0.3880 | 0.3880 | 1,675 | -0.03(-6.51%) |
| May 11, 2017 | 0.4150 | 0.4150 | 0.3650 | 0.4150 | 2,373 | +0.05(+13.70%) |
| May 10, 2017 | 0.3640 | 0.3650 | 0.3640 | 0.3650 | 5,100 | +0.00(+0.00%) |
| May 09, 2017 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 91,700 | +0.00(+0.00%) |
| May 08, 2017 | 0.3725 | 0.3725 | 0.3650 | 0.3650 | 15,790 | -0.03(-6.41%) |
| May 05, 2017 | 0.3763 | 0.4000 | 0.3763 | 0.3900 | 26,400 | -0.01(-2.50%) |
| May 04, 2017 | 0.4380 | 0.4380 | 0.3974 | 0.4000 | 31,300 | -0.04(-9.09%) |
| May 03, 2017 | 0.4410 | 0.4410 | 0.4400 | 0.4400 | 29,610 | -0.01(-2.03%) |
| May 02, 2017 | 0.4410 | 0.4500 | 0.4410 | 0.4491 | 3,060 | -0.00(-1.08%) |
| May 01, 2017 | 0.4455 | 0.4600 | 0.4455 | 0.4540 | 14,200 | -0.01(-1.32%) |
| Apr 28, 2017 | 0.4700 | 0.4700 | 0.4410 | 0.4601 | 8,696 | -0.04(-8.90%) |
| Apr 27, 2017 | 0.4410 | 0.5050 | 0.4410 | 0.5050 | 11,045 | +0.00(+0.75%) |
| Apr 26, 2017 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | 150 | +0.00(+0.32%) |
| Apr 25, 2017 | 0.4650 | 0.5142 | 0.4650 | 0.4996 | 5,882 | +0.03(+6.31%) |
| Apr 24, 2017 | 0.4750 | 0.5047 | 0.4700 | 0.4700 | 17,150 | -0.01(-2.08%) |
| Apr 21, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 206,389 | -0.06(-11.11%) |
| Apr 20, 2017 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 7,365 | +0.02(+3.85%) |
| Apr 19, 2017 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 10,320 | -0.03(-4.76%) |
| Apr 18, 2017 | 0.5550 | 0.5550 | 0.5460 | 0.5460 | 8,546 | +0.00(+0.18%) |
| Apr 17, 2017 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 660 | +0.00(+0.00%) |
| Apr 13, 2017 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 3,850 | +0.02(+2.85%) |
| Apr 12, 2017 | 0.5300 | 0.5300 | 0.5299 | 0.5299 | 1,100 | +0.01(+1.90%) |
| Apr 11, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,000 | -0.03(-5.45%) |
| Apr 10, 2017 | 0.5595 | 0.5600 | 0.5470 | 0.5500 | 4,676 | -0.01(-1.79%) |
| Apr 07, 2017 | 0.5200 | 0.5600 | 0.5000 | 0.5600 | 4,000 | +0.01(+1.73%) |
| Apr 06, 2017 | 0.5100 | 0.5505 | 0.5100 | 0.5505 | 4,978 | +0.05(+10.10%) |
| Apr 05, 2017 | 0.5375 | 0.5500 | 0.5000 | 0.5000 | 19,103 | -0.03(-5.66%) |
| Apr 04, 2017 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 8,350 | +0.00(+0.00%) |
| Apr 03, 2017 | 0.5446 | 0.5446 | 0.5200 | 0.5300 | 25,972 | -0.05(-9.40%) |
| Mar 31, 2017 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 1,900 | +0.04(+7.34%) |
| Mar 30, 2017 | 0.5900 | 0.5900 | 0.5450 | 0.5450 | 4,715 | -0.05(-8.40%) |
| Mar 29, 2017 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,443 | +0.03(+6.25%) |
| Mar 28, 2017 | 0.5756 | 0.5756 | 0.5400 | 0.5600 | 174,026 | -0.02(-3.45%) |
| Mar 27, 2017 | 0.6050 | 0.6050 | 0.5700 | 0.5800 | 10,035 | +0.03(+5.45%) |
| Mar 24, 2017 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 25,442 | -0.02(-3.51%) |
| Mar 23, 2017 | 0.5850 | 0.5850 | 0.5400 | 0.5700 | 29,200 | +0.00(+0.00%) |
| Mar 22, 2017 | 0.5690 | 0.5700 | 0.5690 | 0.5700 | 3,630 | +0.00(+0.09%) |
| Mar 21, 2017 | 0.5893 | 0.5893 | 0.5695 | 0.5695 | 22,720 | -0.01(-2.28%) |
| Mar 20, 2017 | 0.5699 | 0.5842 | 0.5699 | 0.5828 | 22,210 | +0.01(+2.33%) |
| Mar 17, 2017 | 0.5624 | 0.5700 | 0.5624 | 0.5695 | 17,320 | +0.01(+1.68%) |
| Mar 16, 2017 | 0.5477 | 0.5601 | 0.5477 | 0.5601 | 59,887 | +0.01(+1.98%) |
| Mar 15, 2017 | 0.5400 | 0.5500 | 0.5300 | 0.5492 | 15,699 | +0.00(+0.77%) |
| Mar 14, 2017 | 0.5403 | 0.5500 | 0.5400 | 0.5450 | 75,825 | +0.02(+2.83%) |
| Mar 13, 2017 | 0.5100 | 0.5550 | 0.5090 | 0.5300 | 127,340 | +0.08(+16.74%) |
| Mar 08, 2017 | 0.4540 | 0.4540 | 0.4540 | 0 | +0.00(+0.89%) | |
| Mar 07, 2017 | 0.4580 | 0.4580 | 0.4500 | 0.4500 | 7,300 | -0.01(-2.17%) |
| Mar 01, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Feb 24, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.05(-10.68%) | |
| Feb 21, 2017 | 0.5150 | 0.5150 | 0.5150 | 0 | -0.05(-8.04%) | |
| Feb 16, 2017 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.03(-4.60%) | |
| Feb 15, 2017 | 0.5600 | 0.5870 | 0.5600 | 0.5870 | 11,132 | +0.02(+2.98%) |
| Feb 14, 2017 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 5,393 | +0.00(+0.00%) |
| Feb 13, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 | +0.08(+16.33%) |
| Jan 23, 2017 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.02(-3.92%) | |
| Jan 13, 2017 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.21(+67.21%) | |
| Dec 28, 2016 | 0.3050 | 0.3050 | 0.3050 | 0 | -0.01(-1.61%) | |
| Dec 23, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Dec 21, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+5.08%) | |
| Dec 19, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.76%) | |
| Dec 14, 2016 | 0.2899 | 0.2899 | 0.2899 | 0 | +0.04(+14.81%) | |
| Dec 12, 2016 | 0.2525 | 0.2525 | 0.2525 | 0 | +0.03(+12.22%) | |
| Dec 09, 2016 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 250 | -0.02(-8.16%) |
| Nov 29, 2016 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.04(-12.50%) | |
| Nov 28, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,600 | +0.05(+21.74%) |
| Nov 21, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.02%) | |
| Nov 18, 2016 | 0.2300 | 0.2300 | 0.2299 | 0.2299 | 28,517 | -0.07(-23.35%) |
| Nov 15, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.07(+30.43%) | |
| Nov 02, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.00(-0.30%) | |
| Nov 01, 2016 | 0.2307 | 0.2307 | 0.2307 | 0.2307 | 600 | -0.07(-23.10%) |
| Oct 25, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.17%) | |
| Oct 24, 2016 | 0.3000 | 0.3000 | 0.2700 | 0.2995 | 25,385 | +0.00(+0.07%) |
| Oct 18, 2016 | 0.2993 | 0.2993 | 0.2993 | 0 | -0.00(-0.23%) | |
| Oct 13, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.06(+25.00%) | |
| Oct 04, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-14.29%) | |
| Oct 03, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 | +0.02(+7.69%) |
| Sep 30, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,550 | -0.04(-13.33%) |
| Sep 23, 2016 | 0.2990 | 0.3000 | 0.2990 | 0.3000 | 3,400 | +0.02(+7.14%) |
| Sep 19, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.04(+14.29%) | |
| Sep 16, 2016 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 10,150 | -0.02(-7.89%) |
| Sep 12, 2016 | 0.2660 | 0.2660 | 0.2660 | 0 | -0.01(-5.00%) | |
| Aug 31, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
| Aug 26, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) | |
| Aug 22, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
| Aug 19, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 27,200 | +0.03(+10.20%) |
| Aug 05, 2016 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.04(-12.50%) | |
| Aug 02, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.03(-9.39%) | |
| Jul 21, 2016 | 0.3090 | 0.3090 | 0.3090 | 0 | +0.03(+10.36%) | |
| Jul 20, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,500 | -0.02(-6.67%) |
| Jul 15, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Jun 28, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.08(+36.36%) | |
| Jun 23, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Jun 21, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.08(-26.67%) | |
| Jun 17, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.07(+30.43%) | |
| Jun 13, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) | |
| Jun 10, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | -0.04(-14.29%) |
| Jun 09, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 | +0.03(+12.00%) |
| Jun 08, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 | +0.04(+19.05%) |
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.
