Emerald Resources NL (EMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 17 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 14 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 Jan 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 07 Jan 2022 | 1.1200 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 971,551 |
| 06 Jan 2022 | 1.0900 | 1.0950 | 1.0800 | 1.0900 | 1.0900 | 179,594 |
| 05 Jan 2022 | 1.0900 | 1.0900 | 1.0750 | 1.0900 | 1.0900 | 263,364 |
| 04 Jan 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 343,649 |
| 31 Dec 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 67,149 |
| 30 Dec 2021 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 26,576 |
| 29 Dec 2021 | 1.0650 | 1.0800 | 1.0600 | 1.0650 | 1.0650 | 132,628 |
| 24 Dec 2021 | 1.0800 | 1.0950 | 1.0550 | 1.0650 | 1.0650 | 328,313 |
| 23 Dec 2021 | 1.0650 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | 183,726 |
| 22 Dec 2021 | 1.0650 | 1.0800 | 1.0650 | 1.0650 | 1.0650 | 210,466 |
| 21 Dec 2021 | 1.0650 | 1.0950 | 1.0550 | 1.0800 | 1.0800 | 446,384 |
| 20 Dec 2021 | 1.0750 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 5,466,790 |
| 17 Dec 2021 | 1.0700 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | 87,091 |
| 16 Dec 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 62,259 |
| 15 Dec 2021 | 1.0650 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 663,915 |
| 14 Dec 2021 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 361,573 |
| 13 Dec 2021 | 1.0800 | 1.0850 | 1.0650 | 1.0650 | 1.0650 | 740,679 |
| 10 Dec 2021 | 1.0800 | 1.0900 | 1.0650 | 1.0800 | 1.0800 | 650,743 |
| 09 Dec 2021 | 1.0800 | 1.0950 | 1.0450 | 1.0800 | 1.0800 | 657,591 |
| 08 Dec 2021 | 1.0800 | 1.0950 | 1.0500 | 1.0800 | 1.0800 | 859,324 |
| 07 Dec 2021 | 1.1000 | 1.1450 | 1.0250 | 1.0800 | 1.0800 | 12,535,901 |
| 06 Dec 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 03 Dec 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 02 Dec 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 01 Dec 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 30 Nov 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 29 Nov 2021 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 26 Nov 2021 | 1.0850 | 1.1000 | 1.0400 | 1.0650 | 1.0650 | 501,573 |
| 25 Nov 2021 | 1.0700 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 89,968 |
| 24 Nov 2021 | 1.0700 | 1.0850 | 1.0550 | 1.0700 | 1.0700 | 190,051 |
| 23 Nov 2021 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 304,126 |
| 22 Nov 2021 | 1.0800 | 1.0900 | 1.0450 | 1.0800 | 1.0800 | 440,711 |
| 19 Nov 2021 | 1.0850 | 1.1250 | 1.0800 | 1.0900 | 1.0900 | 443,100 |
| 18 Nov 2021 | 1.0350 | 1.0850 | 1.0325 | 1.0850 | 1.0850 | 932,472 |
| 17 Nov 2021 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0300 | 308,972 |
| 16 Nov 2021 | 1.0300 | 1.0400 | 1.0150 | 1.0300 | 1.0300 | 230,563 |
| 15 Nov 2021 | 1.0350 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 602,731 |
| 12 Nov 2021 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 518,907 |
| 11 Nov 2021 | 1.0200 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 843,029 |
| 10 Nov 2021 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 180,494 |
| 09 Nov 2021 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 205,809 |
| 08 Nov 2021 | 0.9850 | 1.0300 | 0.9850 | 1.0100 | 1.0100 | 232,440 |
| 05 Nov 2021 | 0.9850 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 286,506 |
| 04 Nov 2021 | 0.9600 | 0.9850 | 0.9600 | 0.9850 | 0.9850 | 91,057 |
| 03 Nov 2021 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 85,554 |
| 02 Nov 2021 | 0.9600 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 38,135 |
| 01 Nov 2021 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 469,684 |
| 29 Oct 2021 | 0.9850 | 0.9850 | 0.9400 | 0.9650 | 0.9650 | 378,381 |
| 28 Oct 2021 | 0.9550 | 0.9850 | 0.9550 | 0.9850 | 0.9850 | 80,572 |
| 27 Oct 2021 | 0.9900 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 479,151 |
| 26 Oct 2021 | 1.0000 | 1.0000 | 0.9750 | 0.9900 | 0.9900 | 136,839 |
| 25 Oct 2021 | 1.0050 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 151,767 |
| 22 Oct 2021 | 1.0000 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 92,098 |
| 21 Oct 2021 | 1.0000 | 1.0250 | 0.9900 | 1.0100 | 1.0100 | 230,585 |
| 20 Oct 2021 | 1.0250 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 221,396 |
| 19 Oct 2021 | 1.0150 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 70,754 |
| 18 Oct 2021 | 1.0250 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 82,749 |
| 15 Oct 2021 | 1.0300 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 106,913 |
| 14 Oct 2021 | 1.0400 | 1.0450 | 1.0150 | 1.0150 | 1.0150 | 111,421 |
| 13 Oct 2021 | 1.0050 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 181,314 |
| 12 Oct 2021 | 1.0300 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 177,569 |
| 11 Oct 2021 | 1.0400 | 1.0400 | 0.9950 | 1.0300 | 1.0300 | 211,275 |
| 08 Oct 2021 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 1,294,270 |
| 07 Oct 2021 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 311,961 |
| 06 Oct 2021 | 0.9750 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 187,611 |
| 05 Oct 2021 | 0.9600 | 0.9800 | 0.9550 | 0.9750 | 0.9750 | 207,389 |
| 04 Oct 2021 | 0.9600 | 0.9700 | 0.9450 | 0.9650 | 0.9650 | 143,413 |
| 01 Oct 2021 | 0.9550 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 163,138 |
| 30 Sept 2021 | 0.9700 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 247,971 |
| 29 Sept 2021 | 0.9050 | 0.9700 | 0.8900 | 0.9650 | 0.9650 | 299,088 |
| 28 Sept 2021 | 0.9100 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 601,103 |
| 27 Sept 2021 | 0.8700 | 0.9100 | 0.8650 | 0.9100 | 0.9100 | 675,471 |
| 24 Sept 2021 | 0.8500 | 0.8750 | 0.8450 | 0.8750 | 0.8750 | 61,410 |
| 23 Sept 2021 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 458,930 |
| 22 Sept 2021 | 0.8650 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 130,340 |
| 21 Sept 2021 | 0.8350 | 0.8850 | 0.8350 | 0.8550 | 0.8550 | 261,853 |
| 20 Sept 2021 | 0.8600 | 0.8750 | 0.8100 | 0.8150 | 0.8150 | 239,114 |
| 17 Sept 2021 | 0.8650 | 0.8650 | 0.8500 | 0.8500 | 0.8500 | 98,975 |
| 16 Sept 2021 | 0.8700 | 0.9050 | 0.8700 | 0.8900 | 0.8900 | 256,984 |
| 15 Sept 2021 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 72,804 |
| 14 Sept 2021 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 263,850 |
| 13 Sept 2021 | 0.8750 | 0.8750 | 0.8500 | 0.8700 | 0.8700 | 21,886 |
| 10 Sept 2021 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 88,534 |
| 09 Sept 2021 | 0.8750 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 185,979 |
| 08 Sept 2021 | 0.8700 | 0.8700 | 0.8450 | 0.8650 | 0.8650 | 126,503 |
| 07 Sept 2021 | 0.8450 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 110,246 |
| 06 Sept 2021 | 0.8250 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 35,697 |
| 03 Sept 2021 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 36,561 |
| 02 Sept 2021 | 0.8200 | 0.8450 | 0.8175 | 0.8200 | 0.8200 | 77,357 |
| 01 Sept 2021 | 0.7950 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 46,968 |
| 31 Aug 2021 | 0.8200 | 0.8200 | 0.7850 | 0.8000 | 0.8000 | 74,682 |
| 30 Aug 2021 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 57,184 |
| 27 Aug 2021 | 0.8100 | 0.8150 | 0.7950 | 0.8150 | 0.8150 | 19,275 |
| *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.
