Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Resources of Australia Ltd (OP: EGRAF )

0.0409 +0.0130 (+46.59%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.500 8.500 8.500 8.500 711 -0.25(-2.86%)
May 27, 2005 8.750 8.750 8.750 8.750 700 +1.25(+16.67%)
May 26, 2005 7.500 7.500 7.500 7.500 600 -0.45(-5.66%)
May 25, 2005 7.950 7.950 7.950 7.950 950 +0.00(+0.00%)
May 24, 2005 7.950 7.950 7.950 7.950 0 +0.35(+4.61%)
May 23, 2005 7.600 7.750 7.600 7.600 2,200 +0.10(+1.33%)
May 20, 2005 7.500 7.500 7.000 7.500 4,700 +0.00(+0.00%)
May 19, 2005 7.500 7.500 7.000 7.500 4,700 +0.75(+11.11%)
May 17, 2005 6.750 7.250 6.750 6.750 4,975 -0.25(-3.57%)
May 16, 2005 7.000 7.750 7.000 7.000 6,750 +0.00(+0.00%)
May 13, 2005 7.000 7.750 7.000 7.000 6,750 -0.50(-6.67%)
May 12, 2005 7.500 7.500 7.000 7.500 1,800 -0.65(-7.98%)
May 11, 2005 8.150 8.150 7.950 8.150 850 -0.20(-2.40%)
May 10, 2005 8.350 8.350 8.350 8.350 400 +0.85(+11.33%)
May 09, 2005 7.500 7.500 6.800 7.500 1,120 -0.10(-1.32%)
May 06, 2005 7.600 7.600 7.000 7.600 1,750 +0.35(+4.83%)
May 05, 2005 7.250 7.250 6.720 7.250 10,420 +0.00(+0.00%)
May 04, 2005 7.250 7.250 6.720 7.250 10,420 +0.25(+3.57%)
May 03, 2005 7.000 7.200 7.000 7.000 5,350 -0.60(-7.89%)
May 02, 2005 7.600 7.600 7.200 7.600 2,800 +0.00(+0.00%)
Apr 29, 2005 7.600 7.600 7.200 7.600 2,800 +0.20(+2.70%)
Apr 28, 2005 7.400 7.900 7.300 7.400 11,680 +0.00(+0.00%)
Apr 27, 2005 7.400 7.900 7.300 7.400 11,680 -0.10(-1.33%)
Apr 26, 2005 7.500 7.500 7.450 7.500 22,610 +0.00(+0.00%)
Apr 25, 2005 7.500 7.500 7.450 7.500 22,610 +0.60(+8.70%)
Apr 22, 2005 6.900 7.250 6.900 6.900 4,710 -0.70(-9.21%)
Apr 21, 2005 7.600 7.600 7.500 7.600 5,650 +0.65(+9.35%)
Apr 20, 2005 6.950 6.950 6.750 6.950 18,539 +0.00(+0.00%)
Apr 19, 2005 6.950 6.950 6.750 6.950 18,539 +0.35(+5.30%)
Apr 18, 2005 6.600 6.900 6.200 6.600 8,110 -0.40(-5.71%)
Apr 15, 2005 7.000 7.100 6.600 7.000 5,035 -0.90(-11.39%)
Apr 14, 2005 7.900 7.900 7.900 7.900 1,143 -0.05(-0.63%)
Apr 13, 2005 7.950 7.950 7.250 7.950 1,992 +0.20(+2.58%)
Apr 12, 2005 7.750 7.750 7.750 7.750 2,900 -0.20(-2.52%)
Apr 11, 2005 7.950 7.950 7.400 7.950 6,127 +0.00(+0.00%)
Apr 08, 2005 7.950 7.950 7.400 7.950 6,127 -0.55(-6.47%)
Apr 07, 2005 8.500 8.500 8.100 8.500 2,500 +0.25(+3.03%)
Apr 06, 2005 8.250 8.500 8.250 8.250 5,105 +0.00(+0.00%)
Apr 05, 2005 8.250 8.500 8.250 8.250 5,105 +0.00(+0.00%)
Apr 04, 2005 8.250 8.350 8.250 8.250 3,200 +0.55(+7.14%)
Apr 01, 2005 7.700 7.700 7.400 7.700 14,350 +0.00(+0.00%)
Mar 31, 2005 7.700 7.700 7.400 7.700 14,350 -0.85(-9.94%)
Mar 30, 2005 8.550 8.950 8.550 8.550 10,735 +0.00(+0.00%)
Mar 29, 2005 8.550 8.950 8.550 8.550 10,735 -0.90(-9.52%)
Mar 28, 2005 9.450 9.500 9.000 9.450 9,700 +0.00(+0.00%)
Mar 24, 2005 9.450 9.500 9.000 9.450 9,700 -0.20(-2.07%)
Mar 23, 2005 9.650 9.750 9.550 9.650 7,550 -0.25(-2.53%)
Mar 22, 2005 9.900 10.00 9.690 9.900 12,785 +0.30(+3.13%)
Mar 21, 2005 9.600 9.750 9.450 9.600 13,100 +0.60(+6.67%)
Mar 18, 2005 9.000 9.050 8.900 9.000 24,100 +0.00(+0.00%)
Mar 17, 2005 9.000 9.050 8.900 9.000 24,100 -0.05(-0.55%)
Mar 16, 2005 9.050 9.150 8.523 9.050 6,800 +0.55(+6.47%)
Mar 15, 2005 8.500 8.750 8.500 8.500 17,970 -0.50(-5.56%)
Mar 14, 2005 9.000 9.000 8.500 9.000 7,684 +0.00(+0.00%)
Mar 11, 2005 9.000 9.000 8.500 9.000 7,684 +0.40(+4.65%)
Mar 10, 2005 8.600 8.700 8.600 8.600 7,150 -0.45(-4.97%)
Mar 09, 2005 9.050 9.200 9.050 9.050 5,060 +0.00(+0.00%)
Mar 08, 2005 9.050 9.200 9.050 9.050 5,060 -0.25(-2.69%)
Mar 07, 2005 9.300 9.350 9.220 9.300 4,235 -0.05(-0.53%)
Mar 04, 2005 9.350 9.400 9.200 9.350 3,515 +0.05(+0.54%)
Mar 03, 2005 9.300 9.450 9.250 9.300 9,450 -0.30(-3.12%)
Mar 02, 2005 9.600 9.850 9.350 9.600 22,684 -0.05(-0.52%)
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.