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
	0.015	8.82%	0.185	0.175	0.19

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.19	0.185	0.185	519,211	09:50:00

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

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	0.185	0.015	8.82%	0.185	0.19	519,211
02 May 2024	0.17	-0.005	-2.86%	0.17	0.185	344,760
01 May 2024	0.175	-0.025	-12.50%	0.175	0.19	348,629
30 Apr 2024	0.20	0.025	14.29%	0.19	0.20	476,194
29 Apr 2024	0.175	0.00	0.00%	0.175	0.175	4,502
26 Apr 2024	0.175	-0.005	-2.78%	0.175	0.18	29,541
24 Apr 2024	0.18	-0.01	-5.26%	0.175	0.1875	396,426
23 Apr 2024	0.19	0.01	5.56%	0.18	0.19	107,842
22 Apr 2024	0.18	0.005	2.86%	0.18	0.185	288,169
19 Apr 2024	0.175	-0.02	-10.26%	0.175	0.19	241,447
18 Apr 2024	0.195	0.015	8.33%	0.18	0.195	427,335
17 Apr 2024	0.18	-0.01	-5.26%	0.165	0.185	1,251,075
16 Apr 2024	0.19	-0.0025	-1.30%	0.19	0.195	289,504
15 Apr 2024	0.1925	-0.0125	-6.10%	0.19	0.20	489,385
12 Apr 2024	0.205	0.00	0.00%	0.195	0.205	238,399
11 Apr 2024	0.205	0.005	2.50%	0.195	0.205	43,109
10 Apr 2024	0.20	-0.005	-2.44%	0.20	0.205	392,452
09 Apr 2024	0.205	0.005	2.50%	0.185	0.205	1,080,367
08 Apr 2024	0.20	-0.015	-6.98%	0.19	0.21	545,580
05 Apr 2024	0.215	-0.02	-8.51%	0.21	0.22	382,848

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.18	0.20	0.175	0.188861	214,717	0.005	2.78%
1 Month	0.235	0.245	0.165	0.198356	427,576	-0.05	-21.28%
3 Months	0.20	0.325	0.165	0.223679	470,783	-0.015	-7.50%
6 Months	0.365	0.40	0.165	0.23756	460,628	-0.18	-49.32%
1 Year	0.625	0.78	0.165	0.398316	579,075	-0.44	-70.40%
3 Years	2.78	3.84	0.165	1.59	760,541	-2.60	-93.35%
5 Years	2.78	3.84	0.165	1.59	760,541	-2.60	-93.35%