EMR.AX - Emerald Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20200.46000.46000.45000.46000.460075,939
27 May 20200.45500.47500.45000.45000.4500115,894
26 May 20200.46000.46000.44500.45500.4550297,493
25 May 20200.47000.47000.43000.46000.4600393,880
22 May 20200.48000.49000.47000.47000.4700199,554
21 May 20200.49000.49000.48000.48000.480037,052
20 May 20200.48500.49000.48500.49000.4900234,143
19 May 20200.49000.49000.46500.47000.4700245,795
18 May 20200.50000.50000.48500.48500.4850359,708
15 May 20200.47000.48500.47000.48500.485093,944
14 May 20200.49000.49000.46500.46500.4650264,936
13 May 20200.47500.49500.47500.49000.4900133,510
12 May 20200.49000.49000.47000.48000.4800164,580
11 May 20200.49000.49000.49000.49000.490047,271
08 May 20200.49000.50500.49000.49000.4900188,267
07 May 20200.47500.49000.47500.49000.490071,930
06 May 20200.49500.50000.47000.47000.4700272,864
05 May 20200.49500.50000.48000.48000.4800278,565
04 May 20200.49000.52000.48500.49000.4900483,091
01 May 20200.50000.50500.47000.49000.4900185,130
30 Apr 20200.50000.52500.49500.50000.5000677,496
29 Apr 20200.49000.50000.48000.50000.5000361,798
28 Apr 20200.47000.50000.46000.48500.4850426,338
27 Apr 20200.47000.47000.45000.47000.4700219,332
24 Apr 20200.47000.47000.45000.47000.470038,390
23 Apr 20200.44000.48000.44000.47000.4700823,642
22 Apr 20200.43500.44000.40500.44000.4400283,413
21 Apr 20200.41000.43500.41000.43500.4350242,244
20 Apr 20200.44000.44000.40000.40500.4050171,656
17 Apr 20200.43000.44000.42000.43000.4300772,883
16 Apr 20200.39000.44000.39000.42500.4250728,199
15 Apr 20200.39000.40000.38000.39500.3950213,087
14 Apr 20200.37500.40000.37500.39500.3950437,326
09 Apr 20200.35000.37500.35000.37500.3750134,353
08 Apr 20200.35000.35000.35000.35000.350055,251
07 Apr 20200.37000.37000.34000.35000.3500277,263
06 Apr 20200.37000.37500.30000.35000.3500637,897
03 Apr 20200.38000.39000.36500.37000.3700239,601
02 Apr 20200.27000.27000.27000.27000.2700-
01 Apr 20200.27000.27000.27000.27000.2700-
31 Mar 20200.27000.27000.27000.27000.2700-
30 Mar 20200.27000.27000.27000.27000.2700-
27 Mar 20200.27000.27000.27000.27000.2700-
26 Mar 20200.27000.27000.27000.27000.2700-
25 Mar 20200.27000.27000.27000.27000.2700-
25 Mar 20201:10 Stock split
24 Mar 20200.30000.30000.26000.27000.270055,783
23 Mar 20200.33000.33000.28000.30000.3000530,254
20 Mar 20200.34000.35000.32000.33000.3300452,563
19 Mar 20200.38000.38000.32000.33000.3300560,830
18 Mar 20200.03900.03900.03600.03800.0380977,299
17 Mar 20200.03900.04100.03600.04000.04006,276,322
16 Mar 20200.04000.04000.03700.04000.04001,971,167
13 Mar 20200.03800.04000.03500.04000.04001,781,654
12 Mar 20200.03900.04100.03400.03800.03805,746,353
11 Mar 20200.04000.04150.03800.03800.03803,227,779
10 Mar 20200.03600.03900.03500.03900.03901,475,950
09 Mar 20200.03900.04000.03600.03800.03807,210,978
06 Mar 20200.04000.04050.03800.03900.03901,654,667
05 Mar 20200.03900.04000.03900.03900.03901,314,810
04 Mar 20200.04000.04100.03700.03900.03905,258,354
03 Mar 20200.03900.04400.03700.03800.03809,226,997
02 Mar 20200.04000.04000.03300.03700.037010,441,683
28 Feb 20200.04500.04500.04000.04000.04005,335,420
27 Feb 20200.04600.04700.04500.04500.0450924,211
26 Feb 20200.04500.04600.04500.04600.04601,385,589
25 Feb 20200.04700.04700.04500.04500.04503,240,229
24 Feb 20200.04800.04800.04500.04700.04703,347,170
21 Feb 20200.04800.04800.04700.04750.0475663,481
20 Feb 20200.04800.04900.04700.04900.0490683,841
19 Feb 20200.04700.04900.04600.04900.04904,116,189
18 Feb 20200.04600.04600.04600.04600.0460219,844
17 Feb 20200.04800.04800.04500.04700.04701,858,268
14 Feb 20200.04800.04900.04700.04800.04802,660,745
13 Feb 20200.04800.04800.04700.04700.04701,352,214
12 Feb 20200.04700.04700.04600.04700.04703,280,421
11 Feb 20200.04600.04800.04600.04700.04701,917,353
10 Feb 20200.04600.04800.04500.04600.04602,643,601
07 Feb 20200.04500.04600.04500.04600.0460740,198
06 Feb 20200.04400.04400.04400.04400.04402,285,814
05 Feb 20200.04500.04500.04300.04500.04504,428,532
04 Feb 20200.04600.04600.04500.04500.04501,016,312
03 Feb 20200.04800.04800.04500.04500.04507,292,392
31 Jan 20200.05100.05100.04900.04900.04904,680,913
30 Jan 20200.04700.05100.04700.05000.05004,901,750
29 Jan 20200.04600.05000.04600.04800.04802,458,487
28 Jan 20200.04400.05600.04400.04600.04606,376,876
24 Jan 20200.04000.04350.04000.04300.04304,323,775
23 Jan 20200.04400.04400.04400.04400.0440-
22 Jan 20200.04400.04400.04400.04400.0440-
21 Jan 20200.04400.04400.04400.04400.0440-
20 Jan 20200.04500.04500.04300.04400.04401,546,184
17 Jan 20200.04500.04500.04400.04400.04403,650,609
16 Jan 20200.04400.04500.04300.04500.04502,664,748
15 Jan 20200.04200.04300.04200.04300.04301,278,323
14 Jan 20200.04200.04200.04100.04200.04201,042,586
13 Jan 20200.04200.04300.04200.04300.04301,950,577
10 Jan 20200.04200.04200.04000.04200.04203,595,372
09 Jan 20200.04200.04200.04100.04200.04201,552,576
08 Jan 20200.04100.04200.04100.04200.0420519,518
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...