ASX:ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.20	10.25	10.16	10.22	10.22	-1.06%	2,915
Aug 28, 2026	10.29	10.35	10.29	10.33	10.33	1.08%	7,614
Aug 27, 2026	10.23	10.25	10.22	10.22	10.22	0.20%	7,140
Aug 26, 2026	10.34	10.34	10.19	10.20	10.20	-0.49%	13,373
Aug 25, 2026	10.25	10.25	10.21	10.25	10.25	-0.29%	8,699
Aug 24, 2026	10.30	10.31	10.28	10.28	10.28	-	11,849
Aug 21, 2026	10.35	10.35	10.28	10.28	10.28	-0.68%	10,547
Aug 20, 2026	10.35	10.40	10.33	10.35	10.35	0.49%	8,139
Aug 19, 2026	10.55	10.55	10.26	10.30	10.30	-1.15%	3,726
Aug 18, 2026	10.55	10.55	10.39	10.42	10.42	-1.14%	3,932
Aug 17, 2026	10.65	10.65	10.52	10.54	10.54	-	4,931
Aug 14, 2026	10.69	10.69	10.54	10.54	10.54	-	5,962
Aug 13, 2026	10.51	10.60	10.51	10.54	10.54	0.57%	4,980
Aug 12, 2026	10.46	10.51	10.46	10.48	10.48	0.19%	12,174
Aug 11, 2026	10.47	10.50	10.45	10.46	10.46	-0.38%	1,107
Aug 10, 2026	10.48	10.50	10.47	10.50	10.50	0.29%	6,682
Aug 7, 2026	10.45	10.49	10.45	10.47	10.47	0.67%	8,731
Aug 6, 2026	10.52	10.52	10.37	10.40	10.40	-1.14%	2,109
Aug 5, 2026	10.50	10.53	10.50	10.52	10.52	1.94%	4,866
Aug 4, 2026	10.17	10.36	10.17	10.32	10.32	1.47%	8,723
Aug 3, 2026	10.15	10.19	10.11	10.17	10.17	0.20%	4,571
Jul 31, 2026	10.10	10.18	10.10	10.15	10.15	2.73%	9,205
Jul 30, 2026	10.05	10.05	9.86	9.88	9.88	-2.08%	6,016
Jul 29, 2026	10.14	10.14	10.05	10.09	10.09	-0.49%	5,168
Jul 28, 2026	10.27	10.27	10.12	10.14	10.14	-1.93%	8,374
Jul 27, 2026	10.49	10.49	10.28	10.34	10.34	-0.39%	13,634
Jul 24, 2026	10.40	10.43	10.38	10.38	10.38	-1.14%	9,161
Jul 23, 2026	10.50	10.54	10.43	10.50	10.50	-	1,385
Jul 22, 2026	10.43	10.52	10.43	10.50	10.50	1.16%	20,234
Jul 21, 2026	10.43	10.43	10.32	10.38	10.38	-0.48%	3,926
Jul 20, 2026	10.47	10.53	10.43	10.43	10.43	-0.10%	11,956
Jul 17, 2026	10.75	10.75	10.44	10.44	10.44	-2.88%	25,491
Jul 16, 2026	10.75	10.77	10.70	10.75	10.75	-	2,158
Jul 15, 2026	10.73	10.75	10.70	10.75	10.75	0.94%	4,122
Jul 14, 2026	10.83	10.83	10.60	10.65	10.65	-0.47%	5,934
Jul 13, 2026	10.80	10.81	10.69	10.70	10.70	-0.93%	8,511
Jul 10, 2026	10.80	10.86	10.79	10.80	10.80	0.84%	7,818
Jul 9, 2026	10.79	10.79	10.71	10.71	10.71	-1.02%	2,003
Jul 8, 2026	10.88	10.88	10.80	10.82	10.82	-2.08%	5,777
Jul 7, 2026	11.11	11.15	11.03	11.05	11.05	0.09%	12,196
Jul 6, 2026	11.05	11.11	11.04	11.04	11.04	0.45%	7,002
Jul 3, 2026	11.10	11.10	10.95	10.99	10.99	-1.87%	1,242
Jul 2, 2026	11.23	11.26	11.17	11.20	11.20	-1.67%	14,555
Jul 1, 2026	11.08	11.45	11.08	11.39	11.39	2.87%	1,123
Jun 30, 2026	10.91	11.13	10.91	11.08	11.07	1.28%	4,361
Jun 29, 2026	10.96	10.99	10.92	10.94	10.93	-0.73%	7,591
Jun 26, 2026	11.25	11.25	11.00	11.02	11.01	-1.78%	12,276
Jun 25, 2026	11.07	11.25	11.07	11.22	11.21	1.54%	8,066
Jun 24, 2026	11.14	11.14	11.05	11.05	11.04	-2.04%	6,951
Jun 23, 2026	11.29	11.38	11.26	11.28	11.27	0.80%	11,315