Australia markets open in 6 hours 51 minutes

Emerald Resources NL (EMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.14000.0000 (0.00%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.14001.14001.14001.14001.1400-
17 Jan 20221.14001.14001.14001.14001.1400-
14 Jan 20221.14001.14001.14001.14001.1400-
13 Jan 20221.14001.14001.14001.14001.1400-
12 Jan 20221.14001.14001.14001.14001.1400-
11 Jan 20221.14001.14001.14001.14001.1400-
10 Jan 20221.14001.14001.14001.14001.1400-
07 Jan 20221.12001.20001.12001.14001.1400971,551
06 Jan 20221.09001.09501.08001.09001.0900179,594
05 Jan 20221.09001.09001.07501.09001.0900263,364
04 Jan 20221.08001.09001.07001.09001.0900343,649
31 Dec 20211.06001.08001.06001.08001.080067,149
30 Dec 20211.06501.07001.06501.07001.070026,576
29 Dec 20211.06501.08001.06001.06501.0650132,628
24 Dec 20211.08001.09501.05501.06501.0650328,313
23 Dec 20211.06501.08001.06501.08001.0800183,726
22 Dec 20211.06501.08001.06501.06501.0650210,466
21 Dec 20211.06501.09501.05501.08001.0800446,384
20 Dec 20211.07501.10001.07001.07001.07005,466,790
17 Dec 20211.07001.08001.06501.08001.080087,091
16 Dec 20211.07001.07001.05001.05501.055062,259
15 Dec 20211.06501.07001.03501.07001.0700663,915
14 Dec 20211.07001.08001.07001.07001.0700361,573
13 Dec 20211.08001.08501.06501.06501.0650740,679
10 Dec 20211.08001.09001.06501.08001.0800650,743
09 Dec 20211.08001.09501.04501.08001.0800657,591
08 Dec 20211.08001.09501.05001.08001.0800859,324
07 Dec 20211.10001.14501.02501.08001.080012,535,901
06 Dec 20211.06501.06501.06501.06501.0650-
03 Dec 20211.06501.06501.06501.06501.0650-
02 Dec 20211.06501.06501.06501.06501.0650-
01 Dec 20211.06501.06501.06501.06501.0650-
30 Nov 20211.06501.06501.06501.06501.0650-
29 Nov 20211.06501.06501.06501.06501.0650-
26 Nov 20211.08501.10001.04001.06501.0650501,573
25 Nov 20211.07001.10001.07001.08501.085089,968
24 Nov 20211.07001.08501.05501.07001.0700190,051
23 Nov 20211.06001.08001.05001.08001.0800304,126
22 Nov 20211.08001.09001.04501.08001.0800440,711
19 Nov 20211.08501.12501.08001.09001.0900443,100
18 Nov 20211.03501.08501.03251.08501.0850932,472
17 Nov 20211.03001.04001.02501.03001.0300308,972
16 Nov 20211.03001.04001.01501.03001.0300230,563
15 Nov 20211.03501.04001.02501.04001.0400602,731
12 Nov 20211.03001.04001.02001.04001.0400518,907
11 Nov 20211.02001.03501.01001.03501.0350843,029
10 Nov 20211.01001.02001.00001.01001.0100180,494
09 Nov 20211.01001.02000.99501.01001.0100205,809
08 Nov 20210.98501.03000.98501.01001.0100232,440
05 Nov 20210.98501.00000.96000.99000.9900286,506
04 Nov 20210.96000.98500.96000.98500.985091,057
03 Nov 20210.97000.97000.95000.97000.970085,554
02 Nov 20210.96000.98500.96000.96000.960038,135
01 Nov 20210.97000.97000.93000.93000.9300469,684
29 Oct 20210.98500.98500.94000.96500.9650378,381
28 Oct 20210.95500.98500.95500.98500.985080,572
27 Oct 20210.99001.00000.94000.97000.9700479,151
26 Oct 20211.00001.00000.97500.99000.9900136,839
25 Oct 20211.00501.02000.98001.01001.0100151,767
22 Oct 20211.00001.02001.00001.00501.005092,098
21 Oct 20211.00001.02500.99001.01001.0100230,585
20 Oct 20211.02501.02501.00001.00001.0000221,396
19 Oct 20211.01501.02001.00501.01001.010070,754
18 Oct 20211.02501.03001.00501.02001.020082,749
15 Oct 20211.03001.03001.01501.03001.0300106,913
14 Oct 20211.04001.04501.01501.01501.0150111,421
13 Oct 20211.00501.04001.00001.04001.0400181,314
12 Oct 20211.03001.04000.99500.99500.9950177,569
11 Oct 20211.04001.04000.99501.03001.0300211,275
08 Oct 20210.98001.04000.98001.04001.04001,294,270
07 Oct 20210.98000.99000.97000.99000.9900311,961
06 Oct 20210.97500.98000.96500.98000.9800187,611
05 Oct 20210.96000.98000.95500.97500.9750207,389
04 Oct 20210.96000.97000.94500.96500.9650143,413
01 Oct 20210.95500.98000.95000.96000.9600163,138
30 Sept 20210.97000.98000.95500.96000.9600247,971
29 Sept 20210.90500.97000.89000.96500.9650299,088
28 Sept 20210.91000.95000.91000.92500.9250601,103
27 Sept 20210.87000.91000.86500.91000.9100675,471
24 Sept 20210.85000.87500.84500.87500.875061,410
23 Sept 20210.87000.87000.85000.85000.8500458,930
22 Sept 20210.86500.88000.86000.87000.8700130,340
21 Sept 20210.83500.88500.83500.85500.8550261,853
20 Sept 20210.86000.87500.81000.81500.8150239,114
17 Sept 20210.86500.86500.85000.85000.850098,975
16 Sept 20210.87000.90500.87000.89000.8900256,984
15 Sept 20210.85000.87000.85000.87000.870072,804
14 Sept 20210.87000.87000.86000.87000.8700263,850
13 Sept 20210.87500.87500.85000.87000.870021,886
10 Sept 20210.85000.88000.84000.88000.880088,534
09 Sept 20210.87500.88500.85000.85000.8500185,979
08 Sept 20210.87000.87000.84500.86500.8650126,503
07 Sept 20210.84500.87000.84000.87000.8700110,246
06 Sept 20210.82500.84500.82500.84500.845035,697
03 Sept 20210.83000.84000.83000.83000.830036,561
02 Sept 20210.82000.84500.81750.82000.820077,357
01 Sept 20210.79500.82000.79000.82000.820046,968
31 Aug 20210.82000.82000.78500.80000.800074,682
30 Aug 20210.81500.83000.81500.83000.830057,184
27 Aug 20210.81000.81500.79500.81500.815019,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...