ASX:ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	11.15	11.25	11.14	11.19	11.18	0.54%	16,041
Jun 19, 2026	11.20	11.24	11.13	11.13	11.12	1.55%	13,555
Jun 18, 2026	11.02	11.10	10.96	10.96	10.95	-0.09%	23,902
Jun 17, 2026	11.00	11.05	10.93	10.97	10.96	-0.81%	16,121
Jun 16, 2026	11.07	11.07	11.02	11.06	11.05	0.27%	9,531
Jun 15, 2026	11.00	11.27	11.00	11.03	11.02	1.29%	39,756
Jun 12, 2026	10.87	10.93	10.83	10.89	10.88	2.45%	15,163
Jun 11, 2026	10.52	10.64	10.51	10.63	10.62	-2.48%	12,967
Jun 10, 2026	10.90	10.91	10.79	10.90	10.89	-0.55%	14,578
Jun 9, 2026	10.94	10.96	10.87	10.96	10.95	-2.49%	14,843
Jun 5, 2026	11.31	11.32	11.24	11.24	11.23	-1.06%	8,974
Jun 4, 2026	11.36	11.39	11.30	11.36	11.35	-	3,869
Jun 3, 2026	11.41	11.47	11.36	11.36	11.35	0.89%	5,573
Jun 2, 2026	11.30	11.30	11.18	11.26	11.25	-	11,162
Jun 1, 2026	11.26	11.26	11.20	11.26	11.25	-0.53%	14,539
May 29, 2026	11.25	11.33	11.25	11.32	11.31	0.62%	4,645
May 28, 2026	11.50	11.50	11.21	11.25	11.24	-0.53%	7,071
May 27, 2026	11.29	11.37	11.29	11.31	11.30	0.18%	7,443
May 26, 2026	11.39	11.39	11.29	11.29	11.28	-0.18%	16,185
May 25, 2026	11.10	11.38	11.10	11.31	11.30	1.80%	26,941
May 22, 2026	11.00	11.21	11.00	11.11	11.10	1.93%	9,376
May 21, 2026	10.70	10.93	10.70	10.90	10.89	1.87%	9,675
May 20, 2026	10.90	10.90	10.68	10.70	10.69	-1.83%	5,675
May 19, 2026	10.96	10.96	10.87	10.90	10.89	-1.18%	23,759
May 18, 2026	11.27	11.27	11.01	11.03	11.02	-0.81%	4,395