Mail

EMR.AX - Emerald Resources NL

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2020	0.4600	0.4600	0.4500	0.4600	0.4600	75,939
27 May 2020	0.4550	0.4750	0.4500	0.4500	0.4500	115,894
26 May 2020	0.4600	0.4600	0.4450	0.4550	0.4550	297,493
25 May 2020	0.4700	0.4700	0.4300	0.4600	0.4600	393,880
22 May 2020	0.4800	0.4900	0.4700	0.4700	0.4700	199,554
21 May 2020	0.4900	0.4900	0.4800	0.4800	0.4800	37,052
20 May 2020	0.4850	0.4900	0.4850	0.4900	0.4900	234,143
19 May 2020	0.4900	0.4900	0.4650	0.4700	0.4700	245,795
18 May 2020	0.5000	0.5000	0.4850	0.4850	0.4850	359,708
15 May 2020	0.4700	0.4850	0.4700	0.4850	0.4850	93,944
14 May 2020	0.4900	0.4900	0.4650	0.4650	0.4650	264,936
13 May 2020	0.4750	0.4950	0.4750	0.4900	0.4900	133,510
12 May 2020	0.4900	0.4900	0.4700	0.4800	0.4800	164,580
11 May 2020	0.4900	0.4900	0.4900	0.4900	0.4900	47,271
08 May 2020	0.4900	0.5050	0.4900	0.4900	0.4900	188,267
07 May 2020	0.4750	0.4900	0.4750	0.4900	0.4900	71,930
06 May 2020	0.4950	0.5000	0.4700	0.4700	0.4700	272,864
05 May 2020	0.4950	0.5000	0.4800	0.4800	0.4800	278,565
04 May 2020	0.4900	0.5200	0.4850	0.4900	0.4900	483,091
01 May 2020	0.5000	0.5050	0.4700	0.4900	0.4900	185,130
30 Apr 2020	0.5000	0.5250	0.4950	0.5000	0.5000	677,496
29 Apr 2020	0.4900	0.5000	0.4800	0.5000	0.5000	361,798
28 Apr 2020	0.4700	0.5000	0.4600	0.4850	0.4850	426,338
27 Apr 2020	0.4700	0.4700	0.4500	0.4700	0.4700	219,332
24 Apr 2020	0.4700	0.4700	0.4500	0.4700	0.4700	38,390
23 Apr 2020	0.4400	0.4800	0.4400	0.4700	0.4700	823,642
22 Apr 2020	0.4350	0.4400	0.4050	0.4400	0.4400	283,413
21 Apr 2020	0.4100	0.4350	0.4100	0.4350	0.4350	242,244
20 Apr 2020	0.4400	0.4400	0.4000	0.4050	0.4050	171,656
17 Apr 2020	0.4300	0.4400	0.4200	0.4300	0.4300	772,883
16 Apr 2020	0.3900	0.4400	0.3900	0.4250	0.4250	728,199
15 Apr 2020	0.3900	0.4000	0.3800	0.3950	0.3950	213,087
14 Apr 2020	0.3750	0.4000	0.3750	0.3950	0.3950	437,326
09 Apr 2020	0.3500	0.3750	0.3500	0.3750	0.3750	134,353
08 Apr 2020	0.3500	0.3500	0.3500	0.3500	0.3500	55,251
07 Apr 2020	0.3700	0.3700	0.3400	0.3500	0.3500	277,263
06 Apr 2020	0.3700	0.3750	0.3000	0.3500	0.3500	637,897
03 Apr 2020	0.3800	0.3900	0.3650	0.3700	0.3700	239,601
02 Apr 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
01 Apr 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
31 Mar 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
30 Mar 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
27 Mar 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
26 Mar 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
25 Mar 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
25 Mar 2020	1:10 Stock split
24 Mar 2020	0.3000	0.3000	0.2600	0.2700	0.2700	55,783
23 Mar 2020	0.3300	0.3300	0.2800	0.3000	0.3000	530,254
20 Mar 2020	0.3400	0.3500	0.3200	0.3300	0.3300	452,563
19 Mar 2020	0.3800	0.3800	0.3200	0.3300	0.3300	560,830
18 Mar 2020	0.0390	0.0390	0.0360	0.0380	0.0380	977,299
17 Mar 2020	0.0390	0.0410	0.0360	0.0400	0.0400	6,276,322
16 Mar 2020	0.0400	0.0400	0.0370	0.0400	0.0400	1,971,167
13 Mar 2020	0.0380	0.0400	0.0350	0.0400	0.0400	1,781,654
12 Mar 2020	0.0390	0.0410	0.0340	0.0380	0.0380	5,746,353
11 Mar 2020	0.0400	0.0415	0.0380	0.0380	0.0380	3,227,779
10 Mar 2020	0.0360	0.0390	0.0350	0.0390	0.0390	1,475,950
09 Mar 2020	0.0390	0.0400	0.0360	0.0380	0.0380	7,210,978
06 Mar 2020	0.0400	0.0405	0.0380	0.0390	0.0390	1,654,667
05 Mar 2020	0.0390	0.0400	0.0390	0.0390	0.0390	1,314,810
04 Mar 2020	0.0400	0.0410	0.0370	0.0390	0.0390	5,258,354
03 Mar 2020	0.0390	0.0440	0.0370	0.0380	0.0380	9,226,997
02 Mar 2020	0.0400	0.0400	0.0330	0.0370	0.0370	10,441,683
28 Feb 2020	0.0450	0.0450	0.0400	0.0400	0.0400	5,335,420
27 Feb 2020	0.0460	0.0470	0.0450	0.0450	0.0450	924,211
26 Feb 2020	0.0450	0.0460	0.0450	0.0460	0.0460	1,385,589
25 Feb 2020	0.0470	0.0470	0.0450	0.0450	0.0450	3,240,229
24 Feb 2020	0.0480	0.0480	0.0450	0.0470	0.0470	3,347,170
21 Feb 2020	0.0480	0.0480	0.0470	0.0475	0.0475	663,481
20 Feb 2020	0.0480	0.0490	0.0470	0.0490	0.0490	683,841
19 Feb 2020	0.0470	0.0490	0.0460	0.0490	0.0490	4,116,189
18 Feb 2020	0.0460	0.0460	0.0460	0.0460	0.0460	219,844
17 Feb 2020	0.0480	0.0480	0.0450	0.0470	0.0470	1,858,268
14 Feb 2020	0.0480	0.0490	0.0470	0.0480	0.0480	2,660,745
13 Feb 2020	0.0480	0.0480	0.0470	0.0470	0.0470	1,352,214
12 Feb 2020	0.0470	0.0470	0.0460	0.0470	0.0470	3,280,421
11 Feb 2020	0.0460	0.0480	0.0460	0.0470	0.0470	1,917,353
10 Feb 2020	0.0460	0.0480	0.0450	0.0460	0.0460	2,643,601
07 Feb 2020	0.0450	0.0460	0.0450	0.0460	0.0460	740,198
06 Feb 2020	0.0440	0.0440	0.0440	0.0440	0.0440	2,285,814
05 Feb 2020	0.0450	0.0450	0.0430	0.0450	0.0450	4,428,532
04 Feb 2020	0.0460	0.0460	0.0450	0.0450	0.0450	1,016,312
03 Feb 2020	0.0480	0.0480	0.0450	0.0450	0.0450	7,292,392
31 Jan 2020	0.0510	0.0510	0.0490	0.0490	0.0490	4,680,913
30 Jan 2020	0.0470	0.0510	0.0470	0.0500	0.0500	4,901,750
29 Jan 2020	0.0460	0.0500	0.0460	0.0480	0.0480	2,458,487
28 Jan 2020	0.0440	0.0560	0.0440	0.0460	0.0460	6,376,876
24 Jan 2020	0.0400	0.0435	0.0400	0.0430	0.0430	4,323,775
23 Jan 2020	0.0440	0.0440	0.0440	0.0440	0.0440	-
22 Jan 2020	0.0440	0.0440	0.0440	0.0440	0.0440	-
21 Jan 2020	0.0440	0.0440	0.0440	0.0440	0.0440	-
20 Jan 2020	0.0450	0.0450	0.0430	0.0440	0.0440	1,546,184
17 Jan 2020	0.0450	0.0450	0.0440	0.0440	0.0440	3,650,609
16 Jan 2020	0.0440	0.0450	0.0430	0.0450	0.0450	2,664,748
15 Jan 2020	0.0420	0.0430	0.0420	0.0430	0.0430	1,278,323
14 Jan 2020	0.0420	0.0420	0.0410	0.0420	0.0420	1,042,586
13 Jan 2020	0.0420	0.0430	0.0420	0.0430	0.0430	1,950,577
10 Jan 2020	0.0420	0.0420	0.0400	0.0420	0.0420	3,595,372
09 Jan 2020	0.0420	0.0420	0.0410	0.0420	0.0420	1,552,576
08 Jan 2020	0.0410	0.0420	0.0410	0.0420	0.0420	519,518
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...