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 )

0.0279 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Jul 31, 2017 0.4700 0.4700 0.4000 0.4000 700 -0.07(-14.89%)
Jul 28, 2017 0.4400 0.4700 0.4400 0.4700 2,250 +0.00(+0.00%)
Jul 27, 2017 0.4400 0.4700 0.4400 0.4700 3,750 +0.05(+10.85%)
Jul 26, 2017 0.4593 0.4593 0.3950 0.4240 4,900 -0.05(-9.73%)
Jul 25, 2017 0.4697 0.4697 0.4697 0.4697 200 -0.00(-0.06%)
Jul 24, 2017 0.4700 0.4700 0.4700 0.4700 1,500 +0.01(+1.73%)
Jul 21, 2017 0.4300 0.4700 0.4300 0.4620 41,000 +0.02(+5.00%)
Jul 20, 2017 0.4640 0.4700 0.4400 0.4400 3,400 -0.05(-10.20%)
Jul 19, 2017 0.4900 0.4900 0.4780 0.4900 7,261 +0.05(+11.36%)
Jul 18, 2017 0.4350 0.4540 0.4350 0.4400 43,376 +0.07(+17.33%)
Jul 17, 2017 0.3750 0.3750 0.3750 0.3750 6,500 +0.01(+2.74%)
Jul 14, 2017 0.3650 0.3650 0.3650 0.3650 240 -0.00(-0.54%)
Jul 13, 2017 0.3710 0.3710 0.3670 0.3670 4,041 +0.01(+2.66%)
Jul 12, 2017 0.3575 0.3575 0.3575 0.3575 1,000 -0.04(-9.49%)
Jul 10, 2017 0.3950 0.3950 0.3950 0 +0.03(+9.12%)
Jul 07, 2017 0.3350 0.3800 0.3350 0.3620 5,250 +0.01(+4.17%)
Jul 05, 2017 0.3475 0.3475 0.3475 0 +0.00(+0.72%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 1,200 -0.01(-1.43%)
Jun 30, 2017 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-4.11%)
Jun 29, 2017 0.3650 0.3650 0.3500 0.3650 4,100 +0.00(+0.00%)
Jun 28, 2017 0.3650 0.3650 0.3650 0.3650 600 +0.00(+0.69%)
Jun 27, 2017 0.3750 0.3750 0.3625 0.3625 2,300 +0.01(+1.97%)
Jun 23, 2017 0.3555 0.3555 0.3555 0 +0.01(+1.57%)
Jun 22, 2017 0.3500 0.3500 0.3500 0.3500 27,250 -0.05(-11.39%)
Jun 21, 2017 0.3500 0.3950 0.3500 0.3950 4,100 +0.05(+12.86%)
Jun 20, 2017 0.3500 0.3725 0.3500 0.3500 3,200 +0.00(+0.00%)
Jun 19, 2017 0.3500 0.3520 0.3500 0.3500 3,151 -0.02(-4.18%)
Jun 16, 2017 0.3700 0.3700 0.3653 0.3653 200 +0.00(+0.07%)
Jun 14, 2017 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 13, 2017 0.4000 0.4000 0.3650 0.3650 4,200 -0.04(-9.88%)
Jun 12, 2017 0.4050 0.4050 0.4050 0.4050 100 +0.00(+0.15%)
Jun 09, 2017 0.3650 0.4044 0.3650 0.4044 4,000 +0.04(+10.79%)
Jun 08, 2017 0.3675 0.3675 0.3650 0.3650 3,000 -0.04(-8.75%)
Jun 07, 2017 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+7.24%)
Jun 06, 2017 0.3825 0.3825 0.3650 0.3730 1,275 +0.00(+1.22%)
Jun 05, 2017 0.3650 0.3685 0.3650 0.3685 3,500 +0.00(+0.96%)
Jun 02, 2017 0.3650 0.3650 0.3650 0.3650 2,010 +0.00(+0.00%)
Jun 01, 2017 0.3650 0.3650 0.3650 0.3650 200 -0.01(-1.46%)
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%)
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.