Emerald Resources NL (EMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 137,777 |
| 23 June 2022 | 1.1900 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 513,432 |
| 22 June 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 129,959 |
| 21 June 2022 | 1.1650 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 64,308 |
| 20 June 2022 | 1.1700 | 1.1850 | 1.1450 | 1.1800 | 1.1800 | 198,884 |
| 17 June 2022 | 1.1800 | 1.1950 | 1.1650 | 1.1700 | 1.1700 | 284,943 |
| 16 June 2022 | 1.1750 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 93,801 |
| 15 June 2022 | 1.1750 | 1.1850 | 1.1650 | 1.1800 | 1.1800 | 534,678 |
| 14 June 2022 | 1.2000 | 1.2050 | 1.1800 | 1.1950 | 1.1950 | 482,484 |
| 10 June 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 128,429 |
| 09 June 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 346,548 |
| 08 June 2022 | 1.2250 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,349,823 |
| 07 June 2022 | 1.2200 | 1.2250 | 1.2050 | 1.2250 | 1.2250 | 25,155 |
| 06 June 2022 | 1.2350 | 1.2350 | 1.2150 | 1.2300 | 1.2300 | 182,537 |
| 03 June 2022 | 1.2550 | 1.2550 | 1.2200 | 1.2350 | 1.2350 | 2,748,598 |
| 02 June 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2550 | 1.2550 | 3,286,653 |
| 01 June 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 34,103 |
| 31 May 2022 | 1.2200 | 1.2350 | 1.2050 | 1.2350 | 1.2350 | 249,916 |
| 30 May 2022 | 1.2200 | 1.2250 | 1.1950 | 1.2200 | 1.2200 | 1,208,129 |
| 27 May 2022 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 247,083 |
| 26 May 2022 | 1.2200 | 1.2200 | 1.1950 | 1.2100 | 1.2100 | 314,920 |
| 25 May 2022 | 1.1950 | 1.2150 | 1.1950 | 1.2100 | 1.2100 | 621,765 |
| 24 May 2022 | 1.2000 | 1.2300 | 1.1850 | 1.2000 | 1.2000 | 730,510 |
| 23 May 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 361,038 |
| 20 May 2022 | 1.1900 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 230,411 |
| 19 May 2022 | 1.0950 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 315,978 |
| 18 May 2022 | 1.1300 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 127,566 |
| 17 May 2022 | 1.0700 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 1,790,735 |
| 16 May 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 810,969 |
| 13 May 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | 106,709 |
| 12 May 2022 | 1.1200 | 1.1200 | 1.0650 | 1.0750 | 1.0750 | 347,066 |
| 11 May 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 119,006 |
| 10 May 2022 | 1.0850 | 1.0850 | 1.0500 | 1.0750 | 1.0750 | 308,977 |
| 09 May 2022 | 1.1050 | 1.1250 | 1.0800 | 1.1200 | 1.1200 | 5,293,901 |
| 06 May 2022 | 1.1200 | 1.1400 | 1.0850 | 1.1200 | 1.1200 | 306,984 |
| 05 May 2022 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 243,747 |
| 04 May 2022 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 199,378 |
| 03 May 2022 | 1.1100 | 1.1350 | 1.0700 | 1.1000 | 1.1000 | 408,088 |
| 02 May 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 268,691 |
| 29 Apr 2022 | 1.2100 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 150,130 |
| 28 Apr 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 653,097 |
| 27 Apr 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 273,615 |
| 26 Apr 2022 | 1.2300 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 532,801 |
| 22 Apr 2022 | 1.2500 | 1.2525 | 1.2350 | 1.2450 | 1.2450 | 228,937 |
| 21 Apr 2022 | 1.2600 | 1.2600 | 1.2350 | 1.2500 | 1.2500 | 27,048 |
| 20 Apr 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 163,159 |
| 19 Apr 2022 | 1.2250 | 1.3300 | 1.2250 | 1.2900 | 1.2900 | 712,465 |
| 14 Apr 2022 | 1.1850 | 1.2500 | 1.1850 | 1.2300 | 1.2300 | 375,270 |
| 13 Apr 2022 | 1.2000 | 1.2225 | 1.2000 | 1.2000 | 1.2000 | 167,996 |
| 12 Apr 2022 | 1.1950 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 139,061 |
| 11 Apr 2022 | 1.1700 | 1.2100 | 1.1500 | 1.1950 | 1.1950 | 282,886 |
| 08 Apr 2022 | 1.1500 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | 445,445 |
| 07 Apr 2022 | 1.1400 | 1.1550 | 1.1250 | 1.1400 | 1.1400 | 135,669 |
| 06 Apr 2022 | 1.2200 | 1.2200 | 1.1550 | 1.1550 | 1.1550 | 203,643 |
| 05 Apr 2022 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 1,228,785 |
| 04 Apr 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 996,748 |
| 01 Apr 2022 | 1.1450 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 356,411 |
| 31 Mar 2022 | 1.1375 | 1.1450 | 1.1250 | 1.1450 | 1.1450 | 50,119 |
| 30 Mar 2022 | 1.1300 | 1.1450 | 1.1300 | 1.1450 | 1.1450 | 171,610 |
| 29 Mar 2022 | 1.1400 | 1.1400 | 1.1250 | 1.1400 | 1.1400 | 19,554 |
| 28 Mar 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 309,721 |
| 25 Mar 2022 | 1.1000 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 907,742 |
| 24 Mar 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 93,530 |
| 23 Mar 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 453,150 |
| 22 Mar 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 186,204 |
| 21 Mar 2022 | 1.0700 | 1.0750 | 1.0600 | 1.0600 | 1.0600 | 136,549 |
| 18 Mar 2022 | 1.0600 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 198,605 |
| 17 Mar 2022 | 1.0650 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 78,944 |
| 16 Mar 2022 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 68,146 |
| 15 Mar 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 105,915 |
| 14 Mar 2022 | 1.1000 | 1.1000 | 1.0650 | 1.0650 | 1.0650 | 215,457 |
| 11 Mar 2022 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 139,824 |
| 10 Mar 2022 | 1.0900 | 1.1150 | 1.0900 | 1.1000 | 1.1000 | 376,167 |
| 09 Mar 2022 | 1.1200 | 1.1350 | 1.0850 | 1.1100 | 1.1100 | 789,394 |
| 08 Mar 2022 | 1.1500 | 1.1650 | 1.1200 | 1.1200 | 1.1200 | 454,554 |
| 07 Mar 2022 | 1.1450 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 486,212 |
| 04 Mar 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 372,989 |
| 03 Mar 2022 | 1.1350 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 347,772 |
| 02 Mar 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1350 | 1.1350 | 426,073 |
| 01 Mar 2022 | 1.1350 | 1.1350 | 1.0950 | 1.1050 | 1.1050 | 552,769 |
| 28 Feb 2022 | 1.1300 | 1.1300 | 1.1050 | 1.1200 | 1.1200 | 251,082 |
| 25 Feb 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 446,987 |
| 24 Feb 2022 | 1.1250 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 236,865 |
| 23 Feb 2022 | 1.0850 | 1.1150 | 1.0850 | 1.1100 | 1.1100 | 202,941 |
| 22 Feb 2022 | 1.0950 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 69,475 |
| 21 Feb 2022 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 223,439 |
| 18 Feb 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 283,653 |
| 17 Feb 2022 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 493,877 |
| 16 Feb 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 127,198 |
| 15 Feb 2022 | 1.0800 | 1.1050 | 1.0650 | 1.0800 | 1.0800 | 214,235 |
| 14 Feb 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 301,173 |
| 11 Feb 2022 | 1.0700 | 1.0700 | 1.0450 | 1.0550 | 1.0550 | 45,056 |
| 10 Feb 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 79,298 |
| 09 Feb 2022 | 1.0550 | 1.0550 | 1.0300 | 1.0400 | 1.0400 | 204,535 |
| 08 Feb 2022 | 1.0550 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | 220,023 |
| 07 Feb 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 118,037 |
| 04 Feb 2022 | 1.0150 | 1.0600 | 1.0150 | 1.0600 | 1.0600 | 288,796 |
| 03 Feb 2022 | 1.0550 | 1.0650 | 1.0150 | 1.0500 | 1.0500 | 348,781 |
| 02 Feb 2022 | 1.0650 | 1.0900 | 1.0550 | 1.0650 | 1.0650 | 316,329 |
| 01 Feb 2022 | 1.0600 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 277,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
