U.S. Markets closed

Energy Resources of Australia Ltd (ERA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.545-0.010 (-1.802%)
As of 1:17PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20170.560.560.540.550.554,009
Jul 27, 20170.540.570.530.560.56377,360
Jul 26, 20170.570.580.530.540.54183,244
Jul 25, 20170.570.580.550.580.58182,108
Jul 24, 20170.560.570.500.570.57463,723
Jul 21, 20170.590.590.560.570.5783,977
Jul 20, 20170.580.590.560.580.58236,371
Jul 19, 20170.550.580.550.580.58262,774
Jul 18, 20170.490.600.490.600.60756,113
Jul 17, 20170.470.490.470.490.49142,476
Jul 14, 20170.490.490.470.480.48141,037
Jul 13, 20170.470.470.470.470.4730,336
Jul 12, 20170.470.480.470.470.4716,274
Jul 11, 20170.470.480.470.470.47166,594
Jul 10, 20170.470.470.470.470.4715,321
Jul 07, 20170.480.480.470.470.47119,535
Jul 06, 20170.470.470.460.470.477,313
Jul 05, 20170.460.470.460.470.4714,542
Jul 04, 20170.480.480.460.460.46330,189
Jul 03, 20170.450.470.450.470.4758,426
Jun 30, 20170.470.470.450.460.46781,077
Jun 29, 20170.470.480.460.470.47350,335
Jun 28, 20170.470.470.460.470.47224,098
Jun 27, 20170.490.490.470.470.47288,221
Jun 26, 20170.470.490.470.490.49188,868
Jun 23, 20170.490.490.470.490.4924,848
Jun 22, 20170.470.490.450.490.49319,633
Jun 21, 20170.490.490.470.490.4985,495
Jun 20, 20170.460.490.460.490.49272,566
Jun 19, 20170.480.490.460.470.47370,532
Jun 16, 20170.500.500.480.500.50115,817
Jun 15, 20170.490.500.490.500.50125,945
Jun 14, 20170.490.500.480.500.50259,515
Jun 13, 20170.500.500.490.500.5049,438
Jun 09, 20170.490.500.490.500.5051,528
Jun 08, 20170.500.510.480.490.49257,347
Jun 07, 20170.510.510.480.510.51462,197
Jun 06, 20170.500.510.500.510.51112,876
Jun 05, 20170.510.520.510.520.5217,943
Jun 02, 20170.510.510.500.510.51207,606
Jun 01, 20170.510.520.510.520.5216,388
May 31, 20170.500.520.500.520.52197,360
May 30, 20170.510.520.510.520.528,710
May 29, 20170.510.520.500.520.5251,277
May 26, 20170.520.530.510.520.5271,472
May 25, 20170.520.530.510.530.53148,902
May 24, 20170.540.550.510.540.54178,255
May 23, 20170.550.550.530.540.5456,015
May 22, 20170.540.550.540.550.55118,142
May 19, 20170.530.540.530.540.5458,309
May 18, 20170.540.550.520.540.54112,129
May 17, 20170.550.550.520.540.5482,334
May 16, 20170.560.560.540.550.5594,146
May 15, 20170.540.560.530.560.5670,567
May 12, 20170.530.570.510.540.54203,249
May 11, 20170.510.520.500.510.51129,997
May 10, 20170.510.520.500.500.50132,397
May 09, 20170.500.550.500.530.53129,371
May 08, 20170.520.520.480.510.511,086,519
May 05, 20170.560.560.490.550.551,052,029
May 04, 20170.590.590.550.560.56127,440
May 03, 20170.570.590.560.590.59318,522
May 02, 20170.570.600.560.600.60156,561
May 01, 20170.580.620.580.580.58664,649
Apr 28, 20170.620.620.590.600.60370,746
Apr 27, 20170.640.640.610.630.63188,219
Apr 26, 20170.650.680.640.640.64182,646
Apr 24, 20170.660.670.640.650.65127,851
Apr 21, 20170.680.690.660.670.67325,152
Apr 20, 20170.680.690.680.690.69117,747
Apr 19, 20170.680.690.680.690.6968,037
Apr 18, 20170.690.700.680.690.69151,279
Apr 13, 20170.690.700.690.690.6990,579
Apr 12, 20170.700.710.680.700.70328,550
Apr 11, 20170.700.710.680.700.70174,128
Apr 10, 20170.690.700.680.690.6960,049
Apr 07, 20170.690.700.680.700.7087,107
Apr 06, 20170.680.700.680.690.69113,364
Apr 05, 20170.690.690.670.690.6964,280
Apr 04, 20170.670.690.670.690.69189,375
Apr 03, 20170.700.700.670.670.67290,464
Mar 31, 20170.700.720.700.720.7257,504
Mar 30, 20170.720.730.710.730.73239,125
Mar 29, 20170.710.730.710.730.73797,845
Mar 28, 20170.710.720.710.710.71235,687
Mar 27, 20170.710.730.690.730.73168,005
Mar 24, 20170.700.730.680.700.70388,184
Mar 23, 20170.700.730.670.700.70176,736
Mar 22, 20170.700.730.700.730.73177,355
Mar 21, 20170.720.730.720.730.73124,956
Mar 20, 20170.720.730.710.720.72125,091
Mar 17, 20170.710.730.710.730.73687,298
Mar 16, 20170.700.710.660.700.70403,539
Mar 15, 20170.700.700.680.700.70305,903
Mar 14, 20170.670.710.670.690.69366,666
Mar 13, 20170.650.670.650.670.67143,246
Mar 10, 20170.650.650.640.650.65153,849
Mar 09, 20170.630.650.620.650.65252,573
Mar 08, 20170.620.630.600.630.63266,745
Mar 07, 20170.630.640.620.630.6366,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...