5E Advanced Materials Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
5E Advanced Materials Inc	ASX:5EA	Australian Stock Exchange	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	0.21	0.19	0.215

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.21	0.185	0.20	807,809	07:25:11

5E Advanced Materials (5EA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Jun 2024	0.21	0.00	0.00%	0.21	0.215	256,876
13 Jun 2024	0.21	0.00	0.00%	0.21	0.215	155,389
12 Jun 2024	0.21	-0.01	-4.55%	0.21	0.215	72,914
11 Jun 2024	0.22	0.00	0.00%	0.22	0.225	68,547
07 Jun 2024	0.22	0.005	2.33%	0.215	0.225	343,659
06 Jun 2024	0.215	-0.005	-2.27%	0.21	0.235	260,163
05 Jun 2024	0.22	0.005	2.33%	0.22	0.225	55,286
04 Jun 2024	0.215	-0.005	-2.27%	0.21	0.22	152,966
03 Jun 2024	0.22	-0.005	-2.22%	0.21	0.22	24,225
31 May 2024	0.225	0.015	7.14%	0.215	0.225	370,064
30 May 2024	0.21	-0.05	-19.23%	0.21	0.23	1,002,611
29 May 2024	0.26	-0.005	-1.89%	0.25	0.26	336,953
28 May 2024	0.265	0.01	3.92%	0.26	0.27	348,036
27 May 2024	0.255	0.005	2.00%	0.255	0.27	535,090
24 May 2024	0.25	0.035	16.28%	0.25	0.2675	2,295,404
23 May 2024	0.215	-0.005	-2.27%	0.215	0.225	412,368
22 May 2024	0.22	0.005	2.33%	0.215	0.23	400,521
21 May 2024	0.215	-0.005	-2.27%	0.215	0.23	152,811
20 May 2024	0.22	0.01	4.76%	0.21	0.22	445,251
17 May 2024	0.21	-0.005	-2.33%	0.21	0.22	78,265

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.225	0.225	0.185	0.211238	138,432	-0.015	-6.67%
1 Month	0.215	0.27	0.185	0.232851	404,691	-0.005	-2.33%
3 Months	0.20	0.27	0.165	0.21625	410,232	0.01	5.00%
6 Months	0.23	0.325	0.165	0.222013	453,678	-0.02	-8.70%
1 Year	0.59	0.69	0.165	0.332092	476,025	-0.38	-64.41%
3 Years	2.78	3.84	0.165	1.56	743,626	-2.57	-92.45%
5 Years	2.78	3.84	0.165	1.56	743,626	-2.57	-92.45%