![Energy Resources Of Australia Limited](/common/images/company/ASX_ERA.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -5.26315789474 | 0.038 | 0.039 | 0.036 | 186522 | 0.03712667 | DE |
4 | 0.001 | 2.85714285714 | 0.035 | 0.039 | 0.03 | 386220 | 0.03378319 | DE |
12 | -0.017 | -32.0754716981 | 0.053 | 0.054 | 0.03 | 413392 | 0.04144865 | DE |
26 | -0.034 | -48.5714285714 | 0.07 | 0.071 | 0.03 | 461372 | 0.04940803 | DE |
52 | -0.008 | -18.1818181818 | 0.044 | 0.078 | 0.03 | 443879 | 0.05028856 | DE |
156 | -0.224 | -86.1538461538 | 0.26 | 0.58 | 0.028 | 356846 | 0.16372671 | DE |
260 | -0.199 | -84.6808510638 | 0.235 | 0.58 | 0.028 | 308271 | 0.17765606 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721628900 | 0.036 | -0.001 | -2.70 | 0.037 | 0.038 | 0.036 | 609706 |
1721369700 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 95304 |
1721283300 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 140747 |
1721196900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.039 | 0.036 | 485287 |
1721110500 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.036 | 187317 |
1721024100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.037 | 23954 |
1720764900 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.036 | 313081 |
1720678500 | 0.038 | -0.001 | -2.56 | 0.037 | 0.039 | 0.037 | 26742 |
1720592100 | 0.039 | 0.003 | 8.33 | 0.038 | 0.039 | 0.038 | 195756 |
1720505700 | 0.036 | -0.001 | -2.70 | 0.037 | 0.039 | 0.036 | 143812 |
1720419300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 7382 |
1720160100 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.034 | 470469 |
1720073700 | 0.036 | -0.001 | -2.70 | 0.038 | 0.038 | 0.034 | 811334 |
1719987300 | 0.037 | 0.002 | 5.71 | 0.036 | 0.038 | 0.036 | 243334 |
1719900900 | 0.035 | -0.001 | -2.78 | 0.036 | 0.037 | 0.035 | 325852 |
1719814500 | 0.036 | 0.004 | 12.50 | 0.031 | 0.036 | 0.031 | 114280 |
1719555300 | 0.032 | 0.0015 | 4.92 | 0.031 | 0.032 | 0.03 | 1121757 |
1719468900 | 0.0305 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 549906 |
1719382500 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.031 | 0.03 | 130760 |
1719296100 | 0.03 | -0.002 | -6.25 | 0.033 | 0.034 | 0.03 | 1128254 |
1719209700 | 0.032 | -0.004 | -11.11 | 0.035 | 0.035 | 0.032 | 1209071 |
1718950500 | 0.036 | -0.001 | -2.70 | 0.038 | 0.038 | 0.034 | 1808275 |
1718864100 | 0.037 | -0.002 | -5.13 | 0.04 | 0.04 | 0.037 | 854082 |
1718777700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.041 | 0.039 | 287241 |
1718691300 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 66223 |
1718604900 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 478501 |
1718345700 | 0.041 | 0.002 | 5.13 | 0.04 | 0.042 | 0.04 | 1364839 |
1718259300 | 0.039 | -0.001 | -2.50 | 0.041 | 0.041 | 0.038 | 159439 |
1718172900 | 0.04 | 0 | 0.00 | 0.04 | 0.0415 | 0.04 | 289625 |
1718086500 | 0.04 | -0.002 | -4.76 | 0.041 | 0.042 | 0.04 | 138417 |
1717740900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.04 | 756094 |
1717654500 | 0.0429999 | -0.001 | -2.27 | 0.045 | 0.045 | 0.0429999 | 551 |
1717568100 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.0429999 | 326371 |
1717481700 | 0.045 | 0 | 0.00 | 0.046 | 0.046 | 0.045 | 358855 |
1717395300 | 0.045 | 0 | 0.00 | 0.045 | 0.047 | 0.045 | 45168 |
1717136100 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.042 | 517486 |
1717049700 | 0.046 | 0 | 0.00 | 0.047 | 0.048 | 0.046 | 71365 |
1716963300 | 0.046 | 0 | 0.00 | 0.049 | 0.049 | 0.046 | 36475 |
1716876900 | 0.046 | -0.003 | -6.12 | 0.047 | 0.049 | 0.046 | 678866 |
1716790500 | 0.049 | 0.002 | 4.26 | 0.047 | 0.049 | 0.047 | 77720 |
1716531300 | 0.047 | -0.002 | -4.08 | 0.049 | 0.049 | 0.047 | 211549 |
1716444900 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 92651 |
1716358500 | 0.048 | 0.001 | 2.13 | 0.047 | 0.0485 | 0.047 | 75450 |
1716272100 | 0.047 | -0.0015 | -3.09 | 0.048 | 0.049 | 0.047 | 379906 |
1716185700 | 0.0485 | 0.0005 | 1.04 | 0.047 | 0.05 | 0.047 | 329737 |
1715926500 | 0.048 | 0 | 0.00 | 0.048 | 0.049 | 0.047 | 938845 |
1715840100 | 0.048 | -0.002 | -4.00 | 0.049 | 0.05 | 0.048 | 621418 |
1715753700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 1347226 |
1715667300 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.048 | 1411750 |
1715580900 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.052 | 0.049 | 1498384 |
1715321700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.052 | 0.05 | 482742 |
1715235300 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.0509999 | 50690 |
1715148900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 157445 |
1715062500 | 0.054 | 0.002 | 3.85 | 0.054 | 0.054 | 0.054 | 15404 |
1714976100 | 0.052 | 0 | 0.00 | 0.054 | 0.054 | 0.052 | 64317 |
1714716900 | 0.052 | 0 | 0.00 | 0.05 | 0.052 | 0.05 | 207351 |
1714630500 | 0.052 | 0 | 0.00 | 0.054 | 0.054 | 0.052 | 123271 |
1714544100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 26084 |
1714457700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 180676 |
1714371300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 135224 |
1714112100 | 0.053 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 28607 |
1713939300 | 0.053 | -0.001 | -1.85 | 0.053 | 0.055 | 0.053 | 357552 |
1713852900 | 0.054 | 0.001 | 1.89 | 0.055 | 0.055 | 0.053 | 78367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.