Financial News
Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2019 | 0.1320 | 0.1320 | 0.1320 | 0 | -0.01(-3.65%) | |
| May 13, 2019 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.03(-19.13%) | |
| May 07, 2019 | 0.1694 | 0.1694 | 0.1694 | 0 | +0.00(+1.74%) | |
| May 01, 2019 | 0.1665 | 0.1665 | 0.1665 | 0 | -0.01(-6.77%) | |
| Apr 29, 2019 | 0.1786 | 0.1786 | 0.1786 | 0 | +0.02(+11.63%) | |
| Apr 25, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-7.51%) | |
| Apr 16, 2019 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.01(-4.58%) | |
| Apr 15, 2019 | 0.1813 | 0.1813 | 0.1813 | 0.1813 | 100 | -0.00(-1.47%) |
| Apr 11, 2019 | 0.1840 | 0.1840 | 0.1840 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.00(-1.55%) | |
| Apr 05, 2019 | 0.1869 | 0.1869 | 0.1869 | 0 | -0.00(-1.37%) | |
| Apr 03, 2019 | 0.1895 | 0.1895 | 0.1895 | 0 | -0.01(-4.77%) | |
| Apr 02, 2019 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 500 | -0.01(-4.37%) |
| Mar 29, 2019 | 0.2081 | 0.2081 | 0.2081 | 0 | -0.00(-0.43%) | |
| Mar 19, 2019 | 0.2090 | 0.2090 | 0.2090 | 0 | +0.01(+3.98%) | |
| Mar 18, 2019 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 300 | -0.02(-9.87%) |
| Feb 22, 2019 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 0.2230 | 0.2230 | 0.2230 | 58 | +0.00(+0.00%) | |
| Feb 14, 2019 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.04(+22.53%) | |
| Feb 01, 2019 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 400 | -0.00(-1.73%) |
| Jan 31, 2019 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | 1,100 | +0.02(+13.62%) |
| Jan 29, 2019 | 0.1630 | 0.1630 | 0.1630 | 0 | -0.00(-0.61%) | |
| Jan 14, 2019 | 0.1640 | 0.1640 | 0.1640 | 0 | +0.00(+2.63%) | |
| Jan 11, 2019 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 500 | -0.01(-5.44%) |
| Jan 09, 2019 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.01(-3.43%) | |
| Jan 07, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-4.89%) | |
| Jan 02, 2019 | 0.1840 | 0.1840 | 0.1840 | 0 | +0.02(+11.52%) | |
| Dec 31, 2018 | 0.1650 | 0.1650 | 0.1650 | 75 | +0.00(+0.00%) | |
| Dec 28, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 900 | -0.01(-7.30%) |
| Dec 27, 2018 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 900 | +0.01(+4.71%) |
| Dec 24, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.02(-12.37%) | |
| Dec 13, 2018 | 0.1940 | 0.1940 | 0.1940 | 0 | +0.01(+7.78%) | |
| Dec 12, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,500 | +0.01(+4.05%) |
| Dec 11, 2018 | 0.1838 | 0.1838 | 0.1730 | 0.1730 | 4,000 | -0.01(-3.89%) |
| Dec 10, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 100 | -0.03(-14.29%) |
| Dec 07, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.01(+7.14%) |
| Dec 06, 2018 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 2,000 | -0.01(-4.39%) |
| Nov 27, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-4.65%) | |
| Nov 26, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5,000 | +0.00(+0.94%) |
| Nov 16, 2018 | 0.2130 | 0.2130 | 0.2130 | 0 | -0.01(-3.18%) | |
| Nov 15, 2018 | 0.2243 | 0.2243 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
| Nov 14, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 200 | -0.02(-8.64%) |
| Nov 05, 2018 | 0.2408 | 0.2408 | 0.2408 | 0 | +0.01(+3.35%) | |
| Nov 02, 2018 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 800 | +0.00(+1.75%) |
| Oct 29, 2018 | 0.2290 | 0.2290 | 0.2290 | 0 | -0.02(-8.03%) | |
| Oct 26, 2018 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 400 | +0.00(+1.63%) |
| Oct 23, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-5.04%) | |
| Oct 17, 2018 | 0.2580 | 0.2580 | 0.2580 | 0 | +0.01(+5.52%) | |
| Oct 16, 2018 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 800 | -0.00(-1.25%) |
| Oct 15, 2018 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | 658 | +0.04(+16.79%) |
| Oct 12, 2018 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 100 | -0.02(-9.40%) |
| Oct 11, 2018 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 500 | +0.01(+3.54%) |
| Oct 10, 2018 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 10,000 | -0.03(-13.08%) |
| Oct 09, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.01(-3.35%) |
| Oct 05, 2018 | 0.2690 | 0.2690 | 0.2690 | 0 | -0.02(-5.61%) | |
| Oct 03, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.02(+8.78%) | |
| Sep 27, 2018 | 0.2620 | 0.2620 | 0.2620 | 0 | -0.01(-2.96%) | |
| Sep 25, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.02(-8.10%) | |
| Sep 24, 2018 | 0.2938 | 0.2938 | 0.2938 | 0.2938 | 800 | +0.02(+8.81%) |
| Sep 20, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+3.85%) | |
| Sep 18, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
| Sep 17, 2018 | 0.2500 | 0.2500 | 0.2500 | 68 | +0.00(+0.00%) | |
| Sep 14, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 900 | -0.00(-0.04%) |
| Sep 10, 2018 | 0.2501 | 0.2501 | 0.2501 | 0 | +0.02(+7.34%) | |
| Sep 07, 2018 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 2,500 | -0.03(-10.86%) |
| Sep 04, 2018 | 0.2614 | 0.2614 | 0.2614 | 0 | -0.01(-3.19%) | |
| Aug 30, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+5.76%) | |
| Aug 23, 2018 | 0.2553 | 0.2553 | 0.2553 | 0 | -0.06(-19.62%) | |
| Aug 21, 2018 | 0.3176 | 0.3176 | 0.3176 | 0 | +0.07(+30.32%) | |
| Aug 20, 2018 | 0.2437 | 0.2437 | 0.2437 | 22 | +0.00(+0.00%) | |
| Aug 16, 2018 | 0.2437 | 0.2437 | 0.2437 | 0 | -0.03(-11.70%) | |
| Aug 15, 2018 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 1,033 | +0.03(+10.40%) |
| Aug 13, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.91%) | |
| Aug 10, 2018 | 0.2657 | 0.2657 | 0.2657 | 25 | +0.00(+0.00%) | |
| Aug 06, 2018 | 0.2657 | 0.2657 | 0.2657 | 0 | -0.04(-12.86%) | |
| Aug 01, 2018 | 0.3049 | 0.3049 | 0.3049 | 0 | +0.05(+18.13%) | |
| Jul 31, 2018 | 0.2581 | 0.2581 | 0.2581 | 0.2581 | 400 | +0.00(+0.00%) |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 23, 2018 | 0.2680 | 0.2680 | 0.2680 | 0 | +0.01(+2.55%) | |
| Jul 20, 2018 | 0.2845 | 0.2845 | 0.2613 | 0.2613 | 1,000 | -0.03(-10.51%) |
| Jul 18, 2018 | 0.2920 | 0.2920 | 0.2920 | 0 | +0.03(+10.19%) | |
| Jul 17, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 400 | -0.05(-15.61%) |
| Jul 12, 2018 | 0.3140 | 0.3140 | 0.3140 | 0 | +0.06(+25.60%) | |
| Jun 29, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-12.59%) | |
| Jun 28, 2018 | 0.2700 | 0.2860 | 0.2700 | 0.2860 | 2,600 | +0.01(+2.14%) |
| Jun 27, 2018 | 0.3020 | 0.3020 | 0.2800 | 0.2800 | 6,000 | -0.06(-17.65%) |
| Jun 21, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
| Jun 18, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+9.68%) | |
| Jun 15, 2018 | 0.3300 | 0.3100 | 0.3100 | 358 | -0.02(-6.06%) | |
| Jun 13, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
| Jun 12, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.04(-11.43%) |
| Jun 07, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
| Jun 06, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 | -0.04(-10.00%) |
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.
