End of day Prices (full format), 75 Days for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2017-Jun-20 Tue
| 0.46
| 0.49
| 0.455
| 0.485
|
|
| 94.7
| 94.7
| 0.0 |
2017-Jun-19 Mon
| 0.48
| 0.485
| 0.455
| 0.475
|
|
| 24.1
| 24.1
| ### |
2017-Jun-16 Fri
| ###
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 0.485
| 0.5
| 0.485
| 0.5
| 125,945
| 62,027
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 0.485
| ###
| 0.48
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Jun-13 Tue
| 0.485
| 0.5
| 0.485
| 0.5
|
|
| 90.2
| 90.2
| 0.0 |
2017-Jun-09 Fri
| 0.485
| 0.5
| 0.485
| 0.5
| 51,528
| 25,377
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 0.51
| 0.48
| 0.485
| 257,347
| 127,386
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 0.51
| ###
| 0.48
| 0.51
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 0.5
| ###
| 0.5
| ###
| 112,876
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 0.52
| 0.51
| 0.52
| 17,943
| 9,240
| 82.2
| 82.2
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| 0.52
| 0.51
| 0.52
| 16,388
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 92.8
| 92.8
| 0.0 |
2017-May-30 Tue
| ###
| 0.52
| 0.51
| 0.52
|
|
| 86.6
| 86.6
| 0.0 |
2017-May-29 Mon
| ###
| 0.52
| 0.5
| 0.52
| 51,277
| 26,151
| 85.2
| 85.2
| 0.0 |
2017-May-26 Fri
| 0.52
| 0.53
| ###
| 0.525
| 71,472
| 18,940
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 0.54
| 0.55
| ###
| ###
| 178,255
| 49,020
| 23.1
| 23.1
| 0.0 |
2017-May-23 Tue
| 0.545
| 0.545
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 0.54
| 0.55
| ###
| 0.545
| 118,142
| 32,489
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 0.53
| 0.54
| 0.53
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-May-18 Thu
| ###
| 0.55
| 0.52
| ###
| 112,129
| 59,989
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| 0.545
| 0.545
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 0.56
| 0.56
| ###
| 0.55
| 94,146
| ###
| ###
| ###
| ### |
2017-May-15 Mon
| 0.54
| 0.56
| 0.53
| 0.555
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 0.53
| 0.57
| ###
| 0.54
| 203,249
| 57,925
| 86.3
| 86.3
| 0.0 |
2017-May-11 Thu
| ###
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 0.51
| 0.525
| 0.5
| 0.5
|
|
| 18.3
| 18.3
| 0.0 |
2017-May-09 Tue
| 0.5
| 0.545
| ###
| 0.53
| 129,371
| 35,253
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 0.52
| 0.52
| 0.48
| 0.51
|
|
| 18.3
| 18.3
| ### |
2017-May-05 Fri
| 0.56
| 0.56
| 0.485
| 0.55
| 1,052,029
| 549,685
| 19.8
| 19.8
| ### |
2017-May-04 Thu
| 0.59
| 0.59
| 0.55
| ###
| 127,440
| 72,640
| 8.1
| 8.1
| 0.0 |
2017-May-03 Wed
| 0.57
| 0.59
| ###
| 0.59
| 318,522
| ###
| 91.3
| 91.3
| 0.0 |
2017-May-02 Tue
| 0.57
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2017-May-01 Mon
| 0.58
| ###
| 0.58
| 0.58
| 664,649
| 192,748
| ###
| ###
| ### |
2017-Apr-28 Fri
| ###
| ###
| 0.59
| ###
| 370,746
| 109,370
| 15.4
| 15.4
| 0.0 |
2017-Apr-27 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2017-Apr-26 Wed
| 0.655
| 0.675
| ###
| 0.645
| 182,646
| 61,643
| 26.0
| 26.0
| ### |
2017-Apr-24 Mon
| ###
| ###
| 0.645
| ###
| 127,851
| ###
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 0.675
| ###
| ###
| ###
| 325,152
| 0
| 24.5
| 24.5
| 0.0 |
2017-Apr-20 Thu
| 0.675
| ###
| 0.675
| 0.685
| 117,747
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| 0.7
| 0.675
| ###
| 151,279
| ###
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 0.7
| 0.685
| ###
| 90,579
| 62,725
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| 0.7
| 328,550
| 0
| 31.0
| 31.0
| ### |
2017-Apr-11 Tue
| 0.7
| 0.71
| ###
| 0.7
| 174,128
| ###
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| 0.7
| ###
| ###
| 60,049
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 83.7
| 83.7
| ### |
2017-Apr-06 Thu
| 0.675
| 0.7
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 64,280
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 189,375
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 87.4
| 87.4
| ### |
2017-Mar-30 Thu
| 0.72
| 0.725
| ###
| 0.725
| 239,125
| 86,682
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| 0.73
| ###
| 0.725
| 797,845
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| 0.72
| 0.71
| ###
| 235,687
| ###
| 69.0
| 69.0
| 0.0 |
2017-Mar-27 Mon
| 0.71
| 0.725
| ###
| 0.725
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 0.7
| 0.725
| ###
| 0.7
| 388,184
| ###
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| 0.73
| ###
| 0.73
| 177,355
| ###
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 0.72
| ###
| ###
| 0.73
| 124,956
| 0
| ###
| ###
| 0.1 |
2017-Mar-20 Mon
| 0.72
| 0.725
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 0.71
| ###
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 0.655
| ###
| 0.655
| ###
| 143,246
| ###
| 85.8
| 85.8
| 0.0 |
2017-Mar-10 Fri
| ###
| 0.655
| ###
| ###
| 153,849
| 50,385
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 0.655
| ###
| ###
| 252,573
| ###
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 266,745
| 0
| 88.9
| 88.9
| 0.0 |
2017-Mar-07 Tue
| 0.625
| ###
| ###
| ###
| 66,986
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 0.625
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| 0.655
| ###
| 0.645
|
|
| ###
| ###
| ### |
|