Australia markets open in 6 hours 12 minutes

Emerald Resources NL (EMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1400+0.0200 (+1.79%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20221.18001.18001.10001.14001.1400137,777
23 June 20221.19001.19001.09001.12001.1200513,432
22 June 20221.19001.19001.13001.19001.1900129,959
21 June 20221.16501.19001.15501.19001.190064,308
20 June 20221.17001.18501.14501.18001.1800198,884
17 June 20221.18001.19501.16501.17001.1700284,943
16 June 20221.17501.20001.17501.19001.190093,801
15 June 20221.17501.18501.16501.18001.1800534,678
14 June 20221.20001.20501.18001.19501.1950482,484
10 June 20221.20001.20001.18001.19001.1900128,429
09 June 20221.22001.23001.21001.23001.2300346,548
08 June 20221.22501.23001.22001.22001.22002,349,823
07 June 20221.22001.22501.20501.22501.225025,155
06 June 20221.23501.23501.21501.23001.2300182,537
03 June 20221.25501.25501.22001.23501.23502,748,598
02 June 20221.20001.28001.20001.25501.25503,286,653
01 June 20221.21001.23001.21001.23001.230034,103
31 May 20221.22001.23501.20501.23501.2350249,916
30 May 20221.22001.22501.19501.22001.22001,208,129
27 May 20221.21001.22001.19001.22001.2200247,083
26 May 20221.22001.22001.19501.21001.2100314,920
25 May 20221.19501.21501.19501.21001.2100621,765
24 May 20221.20001.23001.18501.20001.2000730,510
23 May 20221.19001.23001.19001.22001.2200361,038
20 May 20221.19001.19001.15501.19001.1900230,411
19 May 20221.09501.19001.07001.19001.1900315,978
18 May 20221.13001.19001.10001.10001.1000127,566
17 May 20221.07001.13001.07001.12001.12001,790,735
16 May 20221.05001.08001.05001.07001.0700810,969
13 May 20221.06001.08001.06001.07501.0750106,709
12 May 20221.12001.12001.06501.07501.0750347,066
11 May 20221.07001.09001.06001.08001.0800119,006
10 May 20221.08501.08501.05001.07501.0750308,977
09 May 20221.10501.12501.08001.12001.12005,293,901
06 May 20221.12001.14001.08501.12001.1200306,984
05 May 20221.10001.14001.09001.14001.1400243,747
04 May 20221.10001.13001.09001.10001.1000199,378
03 May 20221.11001.13501.07001.10001.1000408,088
02 May 20221.20001.20001.12001.14001.1400268,691
29 Apr 20221.21001.21001.16001.20001.2000150,130
28 Apr 20221.15001.20001.15001.20001.2000653,097
27 Apr 20221.15001.16001.12001.16001.1600273,615
26 Apr 20221.23001.23501.15001.19001.1900532,801
22 Apr 20221.25001.25251.23501.24501.2450228,937
21 Apr 20221.26001.26001.23501.25001.250027,048
20 Apr 20221.29001.29001.23001.23001.2300163,159
19 Apr 20221.22501.33001.22501.29001.2900712,465
14 Apr 20221.18501.25001.18501.23001.2300375,270
13 Apr 20221.20001.22251.20001.20001.2000167,996
12 Apr 20221.19501.23001.19001.20001.2000139,061
11 Apr 20221.17001.21001.15001.19501.1950282,886
08 Apr 20221.15001.17001.12501.17001.1700445,445
07 Apr 20221.14001.15501.12501.14001.1400135,669
06 Apr 20221.22001.22001.15501.15501.1550203,643
05 Apr 20221.25001.27001.22001.22001.22001,228,785
04 Apr 20221.17001.24001.17001.24001.2400996,748
01 Apr 20221.14501.17001.14001.17001.1700356,411
31 Mar 20221.13751.14501.12501.14501.145050,119
30 Mar 20221.13001.14501.13001.14501.1450171,610
29 Mar 20221.14001.14001.12501.14001.140019,554
28 Mar 20221.12001.15001.12001.14501.1450309,721
25 Mar 20221.10001.14501.10001.13001.1300907,742
24 Mar 20221.12001.12001.10001.10001.100093,530
23 Mar 20221.10001.12001.09001.12001.1200453,150
22 Mar 20221.07001.10001.07001.10001.1000186,204
21 Mar 20221.07001.07501.06001.06001.0600136,549
18 Mar 20221.06001.07501.05501.06001.0600198,605
17 Mar 20221.06501.07501.05501.06001.060078,944
16 Mar 20221.05001.07501.05001.07501.075068,146
15 Mar 20221.06001.07001.04001.06001.0600105,915
14 Mar 20221.10001.10001.06501.06501.0650215,457
11 Mar 20221.10001.11001.09001.09001.0900139,824
10 Mar 20221.09001.11501.09001.10001.1000376,167
09 Mar 20221.12001.13501.08501.11001.1100789,394
08 Mar 20221.15001.16501.12001.12001.1200454,554
07 Mar 20221.14501.16001.14001.15001.1500486,212
04 Mar 20221.14001.15001.12001.14501.1450372,989
03 Mar 20221.13501.14001.12001.14001.1400347,772
02 Mar 20221.10001.14001.10001.13501.1350426,073
01 Mar 20221.13501.13501.09501.10501.1050552,769
28 Feb 20221.13001.13001.10501.12001.1200251,082
25 Feb 20221.12001.14001.11001.13501.1350446,987
24 Feb 20221.12501.13501.10001.12001.1200236,865
23 Feb 20221.08501.11501.08501.11001.1100202,941
22 Feb 20221.09501.11001.08001.10001.100069,475
21 Feb 20221.12001.13001.09001.09001.0900223,439
18 Feb 20221.10001.14001.10001.11001.1100283,653
17 Feb 20221.07001.12001.07001.10001.1000493,877
16 Feb 20221.05001.07001.05001.07001.0700127,198
15 Feb 20221.08001.10501.06501.08001.0800214,235
14 Feb 20221.04001.09001.04001.09001.0900301,173
11 Feb 20221.07001.07001.04501.05501.055045,056
10 Feb 20221.04001.06001.04001.06001.060079,298
09 Feb 20221.05501.05501.03001.04001.0400204,535
08 Feb 20221.05501.06001.04501.06001.0600220,023
07 Feb 20221.06001.06001.03001.05001.0500118,037
04 Feb 20221.01501.06001.01501.06001.0600288,796
03 Feb 20221.05501.06501.01501.05001.0500348,781
02 Feb 20221.06501.09001.05501.06501.0650316,329
01 Feb 20221.06001.08501.06001.06501.0650277,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...