Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-27 05:49:21 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED Daily Prices Page 24...

     Prev Section TOC    Company Info for ERA    Limits Next Section


Company Details for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED

Listing Code ERA
Listing Name ENERGY RESOURCES OF AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name ENERGY RESOURCES
ISIN Security ORDINARY FULLY PAID ^A^
ISIN Code AU000000ERA9


Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for ERA .. Friday 24th May 2024

ERA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.028 1 0.0
MAX 28.58 57,919,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ERA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2010-Jul-07 Wed 13.59 13.77 13.44 ### 79.4 79.4 0.0
2010-Jul-06 Tue 13.42 13.75 13.25 13.59 71.8 71.8 ###
2010-Jul-05 Mon 13.86 13.86 13.51 13.59 ### ### ###
2010-Jul-02 Fri ### 14.2 13.75 ### 18.1 18.1 0.0
2010-Jul-01 Thu 13.4 ### ### 13.45 566,076 0 ### ### ###
2010-Jun-30 Wed 13.25 ### ### ### 535,147 0 ### ### 0.0
2010-Jun-29 Tue 13.55 ### 13.54 13.59 ### ### ###
2010-Jun-28 Mon ### ### 13.53 ### 449,180 ### 22.9 22.9 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 14.75 14.89 14.27 ### 885,374 12,908,752 ### ### 0.0
2010-Jun-23 Wed 14.52 14.55 ### 14.22 354,181 ### 22.7 22.7 1.0
2010-Jun-22 Tue ### ### 14.46 14.52 ### ### 1.0
2010-Jun-21 Mon 14.89 ### ### ### ### ### 0.0
2010-Jun-18 Fri 14.48 ### 14.4 ### 71.6 71.6 0.0
2010-Jun-17 Thu ### 14.45 14.24 ### 767,984 ### 73.8 73.8 0.0
2010-Jun-16 Wed 14.23 ### ### ### 71.8 71.8 0.0
2010-Jun-15 Tue ### ### 13.82 ### 446,856 3,087,774 ### ### 0.0
2010-Jun-11 Fri 13.7 ### 13.7 ### 469,744 3,217,746 ### ### 0.0
2010-Jun-10 Thu 13.5 13.75 13.44 13.53 ### ### ###
2010-Jun-09 Wed 13.5 13.78 13.28 ### 31.0 31.0 0.0
2010-Jun-08 Tue ### ### ### ### 337,442 0 81.2 81.2 0.0
2010-Jun-07 Mon ### ### 13.24 ### 379,058 ### ### ### 0.0
2010-Jun-04 Fri ### ### 13.85 ### 307,220 ### ### ### 0.0
2010-Jun-03 Thu ### ### 13.85 ### ### ### 0.0
2010-Jun-02 Wed ### 13.86 ### 13.4 27.8 27.8 1.0
2010-Jun-01 Tue ### ### ### ### 36.7 36.7 0.0
2010-May-31 Mon 14.27 14.4 ### ### 613,355 4,416,156 16.2 16.2 0.0
2010-May-28 Fri 14.28 14.48 13.87 ### ### ### 0.0
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed 13.25 ### ### ### 572,477 0 ### ### 0.0
2010-May-25 Tue 13.47 13.56 ### ### 694,659 4,709,788 32.9 32.9 0.0
2010-May-24 Mon 13.56 ### ### 13.43 ### ### ###
2010-May-21 Fri 12.7 ### 12.51 13.49 875,287 5,474,920 ### ### ###
2010-May-20 Thu 13.87 ### ### 13.21 3,032,477 0 ### ### ###
2010-May-19 Wed ### ### ### ### 766,578 0 ### ### 0.0
2010-May-18 Tue ### 14.72 14.23 14.4 30.2 30.2 1.0
2010-May-17 Mon 14.51 ### 14.4 14.51 ### ### ###
2010-May-14 Fri 14.85 ### 14.56 14.75 1,251,722 ### 25.7 25.7 ###
2010-May-13 Thu ### ### 14.83 ### 2,483,127 18,412,386 ### ### 0.0
2010-May-12 Wed 14.85 ### 14.71 14.85 583,878 4,294,422 ### ### ###
2010-May-11 Tue ### ### ### 14.72 1,170,581 0 ### ### ###
2010-May-10 Mon ### ### ### ### 976,023 0 ### ### 0.0
2010-May-07 Fri 13.84 14.2 ### ### 57.3 57.3 0.0
2010-May-06 Thu 13.59 ### 13.4 ### 1,004,385 6,729,379 ### ### 0.0
2010-May-05 Wed 13.7 ### 13.41 13.77 1,517,225 ### ### ### ###
2010-May-04 Tue ### 14.79 ### ### 1,082,479 ### 24.0 24.0 0.0
2010-May-03 Mon ### ### 14.52 14.57 963,547 6,995,351 ### ### ###
2010-Apr-30 Fri 15.59 ### 15.54 15.78 542,425 4,214,642 ### ### 1.1
2010-Apr-29 Thu 15.8 15.85 ### ### ### ### 0.0
2010-Apr-28 Wed 15.73 ### ### 15.8 504,742 0 71.7 71.7 1.1
2010-Apr-27 Tue 16.52 16.58 ### 16.25 25.2 25.2 ###
2010-Apr-23 Fri ### ### 16.71 16.71 21.0 21.0 ###
2010-Apr-22 Thu ### ### 16.88 ### ### ### 0.0
2010-Apr-21 Wed 17.52 ### ### ### 365,655 0 23.2 23.2 0.0
2010-Apr-20 Tue 17.52 ### 17.49 17.5 33.6 33.6 1.3
2010-Apr-19 Mon ### ### 17.45 17.51 35.7 35.7 ###
2010-Apr-16 Fri ### 17.86 ### 17.7 ### ### 1.3
2010-Apr-15 Thu ### ### 17.57 17.57 16.4 16.4 1.3
2010-Apr-14 Wed 18.5 18.54 ### ### 598,026 ### 16.2 16.2 0.0
2010-Apr-13 Tue ### ### 18.52 18.52 595,554 ### ### ### 1.3
2010-Apr-12 Mon 19.7 19.76 ### ### ### ### 0.0
2010-Apr-09 Fri ### 19.51 ### 19.51 ### ### ###
2010-Apr-08 Thu 19.41 19.59 ### ### 220,258 2,157,427 ### ### 0.0
2010-Apr-07 Wed ### ### 19.44 19.51 ### ### ###
2010-Apr-06 Tue ### 19.71 ### ### 310,684 ### ### ### 0.0
2010-Apr-01 Thu ### 19.41 18.82 19.28 ### ### 1.4
2010-Mar-31 Wed ### ### ### ### 24.7 24.7 0.0
2010-Mar-30 Tue ### ### ### ### 301,074 0 ### ### 0.0
2010-Mar-29 Mon ### ### 18.84 ### ### ### 0.0
2010-Mar-26 Fri 19.25 19.29 18.8 ### 596,349 ### ### ### 0.0
2010-Mar-25 Thu 19.5 19.58 ### ### 22.2 22.2 0.0
2010-Mar-24 Wed ### ### 19.56 ### 397,983 3,892,273 18.1 18.1 0.0
2010-Mar-23 Tue 19.7 ### ### 19.83 76.1 76.1 ###
2010-Mar-22 Mon ### ### ### 19.73 26.8 26.8 ###
2010-Mar-19 Fri ### ### 19.5 ### 602,689 ### ### ### 0.0
2010-Mar-18 Thu 20.21 20.24 19.4 19.74 682,282 13,522,829 14.9 14.9 1.4
2010-Mar-17 Wed 18.84 19.85 18.84 19.85 761,726 14,735,589 ### ### 1.4
2010-Mar-16 Tue 18.55 ### 18.54 18.8 82.5 82.5 1.3
2010-Mar-15 Mon 18.5 18.88 18.48 18.54 353,547 6,604,257 ### ### 1.3
2010-Mar-12 Fri 18.55 ### ### 18.47 ### ### ###
2010-Mar-11 Thu ### ### 18.5 18.5 ### ### ###
2010-Mar-10 Wed 18.71 ### ### 18.71 334,476 0 ### ### ###
2010-Mar-09 Tue ### ### 18.43 ### 13.8 13.8 0.0
2010-Mar-08 Mon ### ### ### ### 93.2 93.2 0.0
2010-Mar-05 Fri ### ### 17.86 ### 454,345 ### 21.5 21.5 0.0
2010-Mar-04 Thu 18.28 ### ### ### 21.8 21.8 0.0
2010-Mar-03 Wed 18.4 18.41 ### 18.29 432,229 ### ### ### ###
2010-Mar-02 Tue ### ### 18.21 18.4 25.9 25.9 1.3
2010-Mar-01 Mon 18.45 18.74 18.21 18.44 29.4 29.4 1.3
2010-Feb-26 Fri ### 18.45 ### ### 266,084 2,454,624 ### ### 0.0
2010-Feb-25 Thu 18.8 ### ### 18.2 ### ### ###
2010-Feb-24 Wed 18.77 18.89 ### 18.52 ### ### 1.3
2010-Feb-23 Tue 19.24 19.24 18.8 ### 22.7 22.7 0.0
2010-Feb-22 Mon 18.75 ### 18.7 19.25 ### ### 1.4
2010-Feb-19 Fri ### ### 18.28 18.41 428,176 3,913,528 ### ### ###
2010-Feb-18 Thu ### 19.44 ### ### ### ### 0.0
2010-Feb-17 Wed 18.4 ### 18.4 ### 427,945 ### ### ### 0.0
2010-Feb-16 Tue ### ### ### 18.23 29.5 29.5 1.3
2010-Feb-15 Mon ### ### ### ### 173,556 0 11.5 11.5 0.0
2010-Feb-12 Fri ### ### ### 18.8 455,049 0 24.4 24.4 1.3
2010-Feb-11 Thu 18.55 ### 18.51 18.87 ### ### 1.3
2010-Feb-10 Wed ### ### 18.51 18.51 287,325 ### ### ### 1.3
2010-Feb-09 Tue ### ### ### 18.58 ### ### 1.3
2010-Feb-08 Mon ### 19.28 18.81 ### 77.0 77.0 0.0
2010-Feb-05 Fri ### ### 18.51 ### ### ### 0.0
2010-Feb-04 Thu 19.75 19.78 19.22 ### 21.2 21.2 0.0
2010-Feb-03 Wed 20.49 20.54 19.77 ### ### ### 0.0
2010-Feb-02 Tue ### 20.8 19.74 ### ### ### 0.0
2010-Feb-01 Mon ### ### ### 20 ### ### 1.4
2010-Jan-29 Fri 20.8 21.25 ### ### ### ### 0.0
2010-Jan-28 Thu ### ### 20.75 20.88 31.1 31.1 ###
2010-Jan-27 Wed ### 21.28 ### ### 84.6 84.6 0.0
2010-Jan-25 Mon ### ### ### 21 455,684 0 16.5 16.5 1.5
2010-Jan-22 Fri ### 21.46 ### 21.46 83.6 83.6 1.5
2010-Jan-21 Thu 21.73 21.81 ### 21.27 ### ### ###
2010-Jan-20 Wed 22 22.2 21.82 ### ### ### 0.0
2010-Jan-19 Tue ### ### 21.56 ### ### ### 0.0
2010-Jan-18 Mon ### ### 22 22 ### ### ###
2010-Jan-15 Fri ### ### ### 22.25 ### ### ###
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 22.5 22.53 ### 22.27 ### ### ###
2010-Jan-12 Tue ### ### 22.8 ### 371,120 ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 23 266,857 0 ### ### 1.6
2010-Jan-08 Fri ### 23.58 ### 23.25 332,685 3,922,356 ### ### ###
2010-Jan-07 Thu ### 23.78 ### ### 201,121 2,391,328 ### ### 0.0
2010-Jan-06 Wed 23.24 ### ### ### ### ### 0.0
2010-Jan-05 Tue 23.52 23.71 23.2 23.2 352,621 8,270,725 20.9 20.9 1.7
2010-Jan-04 Mon 23.85 23.85 ### 23.4 138,248 ### 16.6 16.6 ###
2009-Dec-31 Thu ### ### 23.4 23.89 104,189 ### 22.7 22.7 ###
2009-Dec-30 Wed ### ### 23.47 23.5 64,855 761,073 ### ### 1.7
2009-Dec-29 Tue 23.4 23.8 ### ### 71.2 71.2 0.0
2009-Dec-24 Thu 23.28 23.49 ### ### 64,088 ### 68.0 68.0 0.0
2009-Dec-23 Wed ### 23.52 23 23.28 173,053 ### ### ### 1.7
2009-Dec-22 Tue 23 23.44 ### 23.27 ### ### 1.7
2009-Dec-21 Mon ### ### ### ### 302,584 0 ### ### 0.0
2009-Dec-18 Fri 23.57 ### 22.8 ### 68.8 68.8 0.0
2009-Dec-17 Thu ### ### ### 22.58 592,648 0 83.9 83.9 1.6
2009-Dec-16 Wed ### 22.59 ### ### 25.1 25.1 0.0
2009-Dec-15 Tue 22.54 22.78 22.22 ### 29.2 29.2 0.0
2009-Dec-14 Mon 22.44 22.55 22.21 22.5 ### ### 1.6
2009-Dec-11 Fri ### 22.79 22.27 22.56 241,746 ### ### ### ###
2009-Dec-10 Thu 22.74 ### ### 22.58 475,083 0 35.1 35.1 1.6
2009-Dec-09 Wed 22.4 ### ### 22.55 265,320 0 ### ### ###
2009-Dec-08 Tue ### 22.78 ### ### 39.9 39.9 0.0
2009-Dec-07 Mon ### 23.43 ### 22.75 357,923 ### 30.7 30.7 1.6
2009-Dec-04 Fri 23.57 ### 23.2 ### 30.6 30.6 0.0
2009-Dec-03 Thu ### ### 23.7 23.86 220,089 2,608,054 32.6 32.6 1.7
2009-Dec-02 Wed ### ### 23.57 23.79 202,986 ### 33.4 33.4 ###
2009-Dec-01 Tue ### ### ### ### 155,276 0 69.5 69.5 0.0
2009-Nov-30 Mon ### 24.45 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-27 17:49:21 thru 2024-05-27 17:49:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000