Energy Resources of Australia Ltd (OP: EGRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2014 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
| May 27, 2014 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.10(-8.00%) |
| May 16, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| May 14, 2014 | 1.200 | 1.200 | 1.200 | 1 | +0.07(+6.19%) | |
| May 08, 2014 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) | |
| Apr 28, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.04(-3.30%) |
| Apr 22, 2014 | 1.241 | 1.241 | 1.241 | 0 | -0.05(-3.80%) | |
| Apr 17, 2014 | 1.290 | 1.290 | 1.290 | 0 | +0.04(+3.20%) | |
| Apr 14, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Apr 11, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) |
| Apr 08, 2014 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Mar 28, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.08(+6.84%) | |
| Mar 24, 2014 | 1.170 | 1.170 | 1.170 | 0 | -0.12(-9.30%) | |
| Mar 21, 2014 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) |
| Mar 14, 2014 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) |
| Mar 13, 2014 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | -0.02(-1.45%) |
| Mar 11, 2014 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
| Mar 04, 2014 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
| Feb 28, 2014 | 1.360 | 1.360 | 1.360 | 0 | -0.03(-2.16%) | |
| Feb 27, 2014 | 1.390 | 1.390 | 1.390 | 1.390 | 51,280 | +0.30(+27.52%) |
| Feb 21, 2014 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | +0.10(+10.10%) |
| Feb 06, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.05(-4.81%) |
| Feb 04, 2014 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
| Jan 31, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
| Jan 28, 2014 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Jan 21, 2014 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Jan 10, 2014 | 1.080 | 1.080 | 1.080 | 0 | -0.03(-2.70%) | |
| Jan 06, 2014 | 1.110 | 1.110 | 1.110 | 0 | +0.05(+4.62%) | |
| Jan 02, 2014 | 1.061 | 1.061 | 1.061 | 1.061 | 0 | -0.04(-4.03%) |
| Dec 31, 2013 | 1.105 | 1.105 | 1.105 | 0 | +0.05(+4.29%) | |
| Dec 30, 2013 | 1.105 | 1.105 | 1.060 | 1.060 | 1,600 | -0.06(-5.04%) |
| Dec 26, 2013 | 1.116 | 1.116 | 1.116 | 0 | -0.01(-0.69%) | |
| Dec 23, 2013 | 1.124 | 1.124 | 1.124 | 0 | +0.24(+27.71%) | |
| Dec 16, 2013 | 0.8801 | 0.8801 | 0.8801 | 0.8801 | 0 | -0.08(-8.31%) |
| Dec 11, 2013 | 0.9599 | 0.9599 | 0.9599 | 0 | -0.10(-9.44%) | |
| Dec 09, 2013 | 1.060 | 1.060 | 1.060 | 40 | -0.11(-9.40%) | |
| Dec 06, 2013 | 1.170 | 1.170 | 1.170 | 1.170 | 200 | -0.03(-2.50%) |
| Nov 29, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
| Nov 26, 2013 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Nov 22, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Nov 21, 2013 | 1.234 | 1.250 | 1.234 | 1.250 | 3,000 | +0.00(+0.00%) |
| Nov 19, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.12(+10.62%) | |
| Nov 14, 2013 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
| Nov 13, 2013 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.01(+0.88%) |
| Nov 12, 2013 | 1.130 | 1.130 | 1.130 | 1.130 | 250 | -0.02(-1.74%) |
| Nov 11, 2013 | 1.183 | 1.183 | 1.150 | 1.150 | 242 | -0.03(-2.54%) |
| Nov 07, 2013 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Nov 06, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 1,500 | -0.04(-3.33%) |
| Nov 01, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.26%) | |
| Oct 31, 2013 | 1.151 | 1.151 | 1.151 | 1.151 | 100 | -0.01(-0.78%) |
| Oct 30, 2013 | 1.200 | 1.200 | 1.160 | 1.160 | 800 | -0.01(-0.85%) |
| Oct 24, 2013 | 1.170 | 1.170 | 1.170 | 0 | +0.04(+3.54%) | |
| Oct 21, 2013 | 1.130 | 1.130 | 1.130 | 0 | -0.08(-6.61%) | |
| Oct 14, 2013 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
| Oct 09, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.07(-5.43%) | |
| Oct 04, 2013 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
| Oct 02, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.07(+5.60%) | |
| Oct 01, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | +0.02(+1.63%) |
| Sep 27, 2013 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.65%) | |
| Sep 26, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | +0.01(+0.83%) |
| Sep 25, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 7,000 | -0.12(-9.09%) |
| Sep 23, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.17(+14.78%) | |
| Sep 17, 2013 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
| Sep 16, 2013 | 1.230 | 1.230 | 1.160 | 1.160 | 600 | -0.07(-5.69%) |
| Sep 13, 2013 | 1.230 | 1.230 | 1.230 | 1.230 | 250 | +0.04(+3.71%) |
| Sep 09, 2013 | 1.186 | 1.186 | 1.186 | 0 | +0.01(+0.51%) | |
| Sep 03, 2013 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Aug 30, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 618 | -0.05(-3.83%) |
| Aug 27, 2013 | 1.206 | 1.206 | 1.206 | 0 | -0.01(-1.14%) | |
| Aug 26, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | -0.13(-9.62%) |
| Aug 14, 2013 | 1.350 | 1.350 | 1.350 | 0 | +0.13(+10.66%) | |
| Aug 09, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.08(-6.15%) | |
| Aug 05, 2013 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.17%) | |
| Aug 02, 2013 | 1.285 | 1.285 | 1.285 | 1.285 | 100 | +0.06(+5.32%) |
| Jul 31, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.18(-12.85%) | |
| Jul 29, 2013 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) | |
| Jul 26, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.00(+0.00%) |
| Jul 25, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 1,757 | +0.00(+0.00%) |
| Jul 22, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) |
| Jul 19, 2013 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | -0.05(-3.40%) |
| Jul 16, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.27(+22.50%) |
| Jul 10, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jul 09, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 | +0.04(+3.45%) |
| Jul 08, 2013 | 1.186 | 1.186 | 1.160 | 1.160 | 2,300 | -0.00(-0.09%) |
| Jul 05, 2013 | 1.161 | 1.161 | 1.161 | 1.161 | 300 | +0.15(+14.84%) |
| Jun 26, 2013 | 1.011 | 1.011 | 1.011 | 0 | -0.01(-0.88%) | |
| Jun 20, 2013 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | -0.03(-2.86%) |
| Jun 19, 2013 | 1.050 | 1.050 | 1.050 | 1.050 | 300 | -0.09(-8.30%) |
| Jun 17, 2013 | 1.145 | 1.145 | 1.145 | 0 | +0.10(+10.10%) | |
| Jun 05, 2013 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.02(-1.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.