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 |
1998-Jul-28 Tue
| 3
| 3
| 2.85
| ###
|
|
| 7.0
| 7.0
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 12,028
| 0
| 64.9
| 64.9
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1998-Jul-22 Wed
| 2.81
| ###
| 2.81
| ###
| 19,851
| ###
| 99.5
| 99.5
| 0.0 |
1998-Jul-21 Tue
| ###
| 2.81
| ###
| 2.81
| 45,750
| 64,278
| ###
| ###
| ### |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
| 80,750
| 0
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| ###
| ###
| 2.59
| ###
| 13,275
| ###
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
| 4,587
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| 2.743
| 2.743
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Jul-10 Fri
| 2.85
| 2.85
| 2.76
| 2.76
|
|
| 10.3
| 10.3
| 0.2 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| 2.982
| 2.982
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1998-Jul-07 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| ###
| 3
| ###
| 3
| 5,225
| ###
| 76.1
| 76.1
| 0.2 |
1998-Jul-02 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
| 19,558
| 0
| 11.4
| 11.4
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| 3
| ###
| 3
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| 3
| 3
| 6,575
| ###
| 32.5
| 32.5
| 0.2 |
1998-Jun-22 Mon
| 3.22
| 3.22
| ###
| ###
| 2,925
| ###
| 4.5
| 4.5
| 0.0 |
1998-Jun-19 Fri
| 3.41
| 3.41
| 3.22
| ###
|
|
| 9.7
| 9.7
| 0.0 |
1998-Jun-18 Thu
| 3.41
| 3.41
| 3.41
| 3.41
| 12,321
| ###
| 65.1
| 65.1
| ### |
1998-Jun-17 Wed
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
1998-Jun-16 Tue
| ###
| ###
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
| 4,885
| 0
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 71
| 273
| 83.3
| 83.3
| 0.3 |
1998-Jun-10 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 740
| 0
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
| 2,046
| 0
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 1,250
| ###
| ###
| ###
| 0.3 |
1998-Jun-02 Tue
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| 28.2
| 28.2
| ### |
1998-Jun-01 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 83.9
| 83.9
| 0.3 |
1998-May-29 Fri
| 3.72
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 84.8
| 84.8
| 0.3 |
1998-May-27 Wed
| ###
| 3.81
| ###
| 3.8
|
|
| ###
| ###
| ### |
1998-May-26 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 4,850
| 0
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| 4
| 4
| 3,774
| 7,548
| ###
| ###
| 0.3 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
| 125
| 0
| 78.5
| 78.5
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
| 17,426
| 0
| 70.3
| 70.3
| 0.0 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
| 1,225
| 0
| 72.0
| 72.0
| 0.0 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 80,125
| 0
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 15,480
| 0
| ###
| ###
| 0.0 |
1998-May-06 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| 4.21
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-May-04 Mon
| 4.21
| 4.21
| 4.21
| 4.21
| 250
| 1,052
| 77.4
| 77.4
| ### |
1998-May-01 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 5,883
| ###
| ###
| ###
| ### |
1998-Apr-30 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 81.2
| 81.2
| ### |
1998-Apr-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Apr-27 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 75.5
| 75.5
| ### |
1998-Apr-24 Fri
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-22 Wed
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-21 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 1,250
| 5,250
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| ###
| ###
| 4.25
| 4.25
| 1,375
| 2,921
| ###
| ###
| ### |
1998-Apr-17 Fri
| 4.4
| 4.4
| ###
| ###
| 3,375
| 7,425
| ###
| ###
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
| 12,375
| 0
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
| 875
| 0
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
| 2,675
| 0
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| 4.4
| ###
| 4.4
| 1,875
| 4,125
| 90.5
| 90.5
| 0.3 |
1998-Mar-31 Tue
| ###
| 4.4
| ###
| ###
| 1,980
| 4,356
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
| 3,750
| 0
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
| 275
| 0
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| 4.27
| 4.27
| 4.27
| 4.27
| 4,550
| 19,428
| 74.7
| 74.7
| ### |
1998-Mar-19 Thu
| 4.26
| 4.26
| 4.26
| 4.26
| 250
| ###
| 73.1
| 73.1
| 0.3 |
1998-Mar-18 Wed
| 4.249
| 4.25
| 4.249
| 4.25
|
|
| 73.9
| 73.9
| ### |
1998-Mar-17 Tue
| 4.2
| 4.24
| 4.2
| 4.24
| 187
| 789
| ###
| ###
| 0.3 |
1998-Mar-16 Mon
| ###
| 4.4
| 4.2
| 4.2
|
|
| 7.7
| 7.7
| ### |
1998-Mar-11 Wed
| ###
| 4.4
| ###
| 4.4
| 3,480
| 7,656
| 82.1
| 82.1
| 0.3 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
| 3,725
| 0
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
| 125
| 0
| 80.9
| 80.9
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
| 19,326
| 0
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
| 2,486
| 0
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 1,150
| 5,175
| 72.4
| 72.4
| ### |
1998-Feb-18 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-17 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 1,125
| ###
| 69.3
| 69.3
| ### |
1998-Feb-16 Mon
| ###
| 4.5
| ###
| 4.5
|
|
| 93.0
| 93.0
| ### |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
| 6,040
| 0
| 77.2
| 77.2
| 0.0 |
1998-Feb-12 Thu
| ###
| 4.4
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Feb-11 Wed
| 4.2
| 4.2
| ###
| 4.2
| 4,075
| 8,557
| ###
| ###
| ### |
1998-Feb-10 Tue
| ###
| 4.2
| ###
| 4.2
| 4,450
| 9,345
| 85.0
| 85.0
| ### |
1998-Feb-09 Mon
| 4.25
| 4.25
| 4.22
| 4.22
| 1,025
| 4,340
| ###
| ###
| ### |
1998-Feb-05 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| 4.25
| 4.25
| 4.25
| 4.25
| 189
| ###
| 70.3
| 70.3
| ### |
1998-Feb-03 Tue
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
1998-Feb-02 Mon
| 4.21
| 4.21
| 4.21
| 4.21
| 125
| 526
| ###
| ###
| ### |
1998-Jan-29 Thu
| 4.25
| 4.25
| 4.21
| 4.21
|
|
| 19.8
| 19.8
| ### |
1998-Jan-28 Wed
| ###
| ###
| 4.25
| 4.25
| 625
| 1,328
| 15.8
| 15.8
| ### |
1998-Jan-21 Wed
| 4.26
| 4.26
| 4.25
| 4.25
| 1,250
| ###
| ###
| ###
| ### |
1998-Jan-20 Tue
| 4.26
| 4.26
| 4.26
| 4.26
| 125
| ###
| 73.5
| 73.5
| 0.3 |
1998-Jan-16 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1998-Jan-14 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
| 149
| 0
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 83
| 352
| ###
| ###
| ### |
1998-Jan-07 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Jan-06 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 67.8
| 67.8
| ### |
1997-Dec-30 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| ###
| ###
| 4.2
| 4.2
| 8,684
| ###
| ###
| ###
| ### |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 326
| ###
| 71.2
| 71.2
| 0.3 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
| 156
| 0
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| 4.4
| 4.45
| 4.4
| 4.45
| 2,055
| ###
| 85.9
| 85.9
| 0.3 |
1997-Dec-10 Wed
| ###
| 4.4
| ###
| 4.4
| 1,150
| ###
| 86.9
| 86.9
| 0.3 |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
| 825
| 0
| ###
| ###
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
| 925
| 0
| 80.6
| 80.6
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| ###
| ###
| 50
| 0
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
|