End of day Prices (full format), 150 Days for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 2
| ###
| ###
| 7,127
| 7,127
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| 1.87
| 1.87
| 2,247
| ###
| 21.2
| 21.2
| ### |
2001-Aug-07 Tue
| ###
| 2
| ###
| ###
| 3,123
| 3,123
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| 2
| 2
| 2
| 2
| 5,248
| ###
| ###
| ###
| 0.1 |
2001-Aug-03 Fri
| 2
| 2
| 2
| 2
|
|
| 71.8
| 71.8
| 0.1 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 5,747
| 0
| 82.3
| 82.3
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 11,875
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
| 4,975
| 0
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 8,944
| 0
| 39.6
| 39.6
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 2.21
| 2.21
| ###
| ###
| 13,550
| 14,972
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2001-Jul-19 Thu
| 2.21
| 2.21
| 2.2
| 2.21
| 6,275
| ###
| 73.2
| 73.2
| 0.2 |
2001-Jul-18 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 25
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 15,870
| 0
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2001-Jun-22 Fri
| 2.2
| 2.2
| ###
| ###
| 1,125
| ###
| 6.7
| 6.7
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Jun-20 Wed
| 2
| ###
| 2
| ###
| 3,120
| 3,120
| 76.2
| 76.2
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 2
| 2.2
| 2
| ###
| 17,174
| ###
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 2.28
| 2.28
| 2
| 2
|
|
| 2.4
| 2.4
| 0.1 |
2001-Jun-12 Tue
| 2.28
| ###
| 2.28
| ###
| 14,225
| ###
| 80.3
| 80.3
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 5,250
| 0
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 3,987
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 13,346
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 2.41
| 2.41
| 2.41
| 2.41
| 1,950
| ###
| 71.8
| 71.8
| 0.2 |
2001-May-23 Wed
| 2.46
| 2.47
| 2.46
| 2.47
| 2,650
| ###
| 73.9
| 73.9
| ### |
2001-May-22 Tue
| 2.45
| 2.47
| 2.41
| 2.46
|
|
| 77.3
| 77.3
| 0.2 |
2001-May-21 Mon
| 2.45
| 2.55
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-May-18 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-May-17 Thu
| 2.4
| 2.5
| ###
| 2.5
|
|
| 91.5
| 91.5
| 0.2 |
2001-May-16 Wed
| 2.4
| 2.4
| ###
| ###
| 10,925
| ###
| 25.5
| 25.5
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-May-11 Fri
| ###
| 2.4
| ###
| 2.4
| 6,375
| 7,650
| ###
| ###
| ### |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 16,823
| 0
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 83.5
| 83.5
| ### |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 7,125
| 0
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 9,952
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-May-01 Tue
| ###
| ###
| 2.21
| 2.21
| 5,175
| ###
| ###
| ###
| 0.2 |
2001-Apr-30 Mon
| 2.23
| ###
| 2.23
| ###
| 17,754
| ###
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 43,740
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 16,750
| 0
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
| 5,125
| 0
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 2.2
| 2.2
| ###
| ###
| 3,125
| ###
| 17.4
| 17.4
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 3,928
| 0
| 17.9
| 17.9
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 13,050
| 0
| 89.2
| 89.2
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 3,950
| 0
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 6,980
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 375
| 0
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Mar-30 Fri
| 2
| ###
| 2
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2001-Mar-29 Thu
| ###
| 2
| ###
| 2
| 6,025
| 6,025
| ###
| ###
| 0.1 |
2001-Mar-28 Wed
| ###
| ###
| 2
| 2
|
|
| 17.7
| 17.7
| 0.1 |
2001-Mar-27 Tue
| ###
| ###
| ###
| 2
|
|
| 91.5
| 91.5
| 0.1 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 21,185
| 0
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 2.45
| 2.45
| 2.23
| 2.23
| 14,982
| 35,057
| ###
| ###
| ### |
2001-Mar-21 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 2,243
| ###
| 73.0
| 73.0
| 0.2 |
2001-Mar-20 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 82.3
| 82.3
| ### |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 9,187
| 0
| 39.7
| 39.7
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 650
| 0
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Mar-14 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 10,443
| ###
| ###
| ###
| ### |
2001-Mar-13 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 86.9
| 86.9
| ### |
2001-Mar-12 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 76.2
| 76.2
| 0.2 |
2001-Mar-09 Fri
| 2.5
| ###
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| ###
| 2.4
| ###
| 2.4
| 525
| ###
| ###
| ###
| ### |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 8,940
| 0
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 70.5
| 70.5
| ### |
2001-Feb-28 Wed
| 2.4
| 2.4
| 2.26
| 2.4
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 2.26
| 2.26
| 2.26
| 2.26
| 2,549
| ###
| ###
| ###
| ### |
2001-Feb-26 Mon
| 2.2
| 2.23
| 2.2
| 2.23
| 650
| ###
| ###
| ###
| ### |
2001-Feb-23 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 1,489
| 3,275
| 68.9
| 68.9
| 0.2 |
2001-Feb-22 Thu
| ###
| ###
| 2.2
| 2.2
|
|
| 7.2
| 7.2
| 0.2 |
2001-Feb-20 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2001-Feb-16 Fri
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 3,487
| 8,543
| 75.9
| 75.9
| 0.2 |
2001-Feb-14 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 1,225
| ###
| ###
| ###
| 0.2 |
2001-Feb-13 Tue
| 2.57
| 2.57
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| ###
| 2.8
| ###
| ###
| 13,480
| 18,872
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 2.45
| ###
| 2.45
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2001-Feb-08 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 10,540
| 0
| 23.5
| 23.5
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 23,250
| 0
| 72.9
| 72.9
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 2.55
| ###
| 24,550
| ###
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 5,640
| 0
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 2.55
| ###
| 17,750
| ###
| 24.2
| 24.2
| 0.0 |
2001-Jan-31 Wed
| 2.5
| ###
| 2.5
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 7,089
| 0
| 1.5
| 1.5
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 1,747
| ###
| ###
| ###
| 0.2 |
2001-Jan-23 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Jan-22 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 487
| 0
| 24.7
| 24.7
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 9,425
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 17,440
| 47,088
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 5,082
| ###
| ###
| ###
| 0.2 |
2001-Jan-12 Fri
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| 84.3
| 84.3
| 0.2 |
2001-Jan-11 Thu
| 2.78
| 2.78
| 2.75
| 2.75
| 8,487
| ###
| ###
| ###
| ### |
2001-Jan-10 Wed
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2001-Jan-09 Tue
| ###
| 2.75
| ###
| 2.7
| 7,125
| ###
| 81.7
| 81.7
| 0.2 |
2001-Jan-05 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| 2.7
| 2.7
| ###
| 2.7
| 14,025
| ###
| ###
| ###
| 0.2 |
|