ASX:ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.26	11.26	11.20	11.26	11.26	-0.53%	14,539
May 29, 2026	11.25	11.33	11.25	11.32	11.32	0.62%	4,645
May 28, 2026	11.50	11.50	11.21	11.25	11.25	-0.53%	7,071
May 27, 2026	11.29	11.37	11.29	11.31	11.31	0.18%	7,443
May 26, 2026	11.39	11.39	11.29	11.29	11.29	-0.18%	16,185
May 25, 2026	11.10	11.38	11.10	11.31	11.31	1.80%	26,941
May 22, 2026	11.00	11.21	11.00	11.11	11.11	1.93%	9,376
May 21, 2026	10.70	10.93	10.70	10.90	10.90	1.87%	9,675
May 20, 2026	10.90	10.90	10.68	10.70	10.70	-1.83%	5,675
May 19, 2026	10.96	10.96	10.87	10.90	10.90	-1.18%	23,759
May 18, 2026	11.27	11.27	11.01	11.03	11.03	-0.81%	4,395
May 15, 2026	11.21	11.27	11.12	11.12	11.12	-0.09%	14,218
May 14, 2026	11.12	11.20	11.11	11.13	11.13	0.54%	11,068
May 13, 2026	11.10	11.10	10.97	11.07	11.07	-0.36%	12,905
May 12, 2026	11.00	11.16	11.00	11.11	11.11	1.37%	39,427
May 11, 2026	10.80	11.00	10.80	10.96	10.96	-	15,934
May 8, 2026	10.94	10.99	10.94	10.96	10.96	-1.26%	12,343
May 7, 2026	11.07	11.10	11.07	11.10	11.10	1.00%	3,129
May 6, 2026	10.90	11.04	10.90	10.99	10.99	0.37%	19,615
May 5, 2026	10.92	10.95	10.88	10.95	10.95	0.37%	11,876
May 4, 2026	10.90	10.99	10.90	10.91	10.91	0.09%	12,946
May 1, 2026	10.84	10.92	10.76	10.90	10.90	2.73%	5,520
Apr 30, 2026	10.50	10.76	10.50	10.61	10.61	0.47%	7,411
Apr 29, 2026	10.57	10.68	10.51	10.56	10.56	-0.85%	5,221
Apr 28, 2026	10.70	10.70	10.65	10.65	10.65	-0.19%	3,143
Apr 27, 2026	10.72	10.72	10.65	10.67	10.67	-0.37%	2,366
Apr 24, 2026	10.70	10.73	10.66	10.71	10.71	2.10%	7,181
Apr 23, 2026	10.63	10.63	10.49	10.49	10.49	-1.13%	8,044
Apr 22, 2026	10.59	10.64	10.59	10.61	10.61	-0.19%	7,749
Apr 21, 2026	10.55	10.63	10.55	10.63	10.63	2.02%	4,106
Apr 20, 2026	10.38	10.45	10.38	10.42	10.42	0.87%	9,559
Apr 17, 2026	10.45	10.45	10.32	10.33	10.33	-0.67%	1,663
Apr 16, 2026	10.40	10.46	10.33	10.40	10.40	-0.19%	6,223
Apr 15, 2026	10.45	10.50	10.42	10.42	10.42	0.58%	14,864
Apr 14, 2026	10.37	10.44	10.36	10.36	10.36	1.37%	14,111
Apr 13, 2026	10.20	10.25	10.18	10.22	10.22	0.20%	8,810
Apr 10, 2026	10.15	10.22	10.15	10.20	10.20	0.59%	3,419
Apr 9, 2026	10.15	10.18	10.14	10.14	10.14	0.10%	5,172
Apr 8, 2026	10.10	10.19	10.05	10.13	10.13	1.60%	6,587
Apr 7, 2026	9.85	10.05	9.85	9.97	9.97	0.30%	3,245
Apr 2, 2026	10.07	10.18	9.94	9.94	9.94	-0.70%	2,997
Apr 1, 2026	9.80	10.08	9.80	10.01	10.01	2.25%	3,939
Mar 31, 2026	9.80	9.85	9.69	9.79	9.79	-0.41%	57,702
Mar 30, 2026	10.03	10.03	9.73	9.83	9.83	-1.99%	4,595
Mar 27, 2026	10.00	10.05	9.93	10.03	10.03	-0.40%	2,059
Mar 26, 2026	10.18	10.18	10.07	10.07	10.07	-0.10%	2,905
Mar 25, 2026	9.99	10.09	9.98	10.08	10.08	2.96%	27,022
Mar 24, 2026	9.66	9.88	9.66	9.79	9.79	1.14%	9,027
Mar 23, 2026	9.75	9.75	9.60	9.68	9.68	-1.73%	12,533
Mar 20, 2026	9.81	9.94	9.81	9.85	9.85	0.31%	5,330