Emerald Resources NL (EMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 2,460,331 |
| 23 Apr 2024 | 3.5500 | 3.5500 | 3.2600 | 3.3800 | 3.3800 | 3,434,124 |
| 22 Apr 2024 | 3.6900 | 3.7250 | 3.5950 | 3.6200 | 3.6200 | 1,369,200 |
| 19 Apr 2024 | 3.7500 | 3.8050 | 3.6400 | 3.6400 | 3.6400 | 2,782,606 |
| 18 Apr 2024 | 3.5400 | 3.8150 | 3.5400 | 3.7600 | 3.7600 | 3,073,635 |
| 17 Apr 2024 | 3.5500 | 3.6550 | 3.5000 | 3.6100 | 3.6100 | 2,213,084 |
| 16 Apr 2024 | 3.5000 | 3.5600 | 3.4850 | 3.5100 | 3.5100 | 2,180,062 |
| 15 Apr 2024 | 3.5200 | 3.6200 | 3.4850 | 3.6100 | 3.6100 | 3,239,001 |
| 12 Apr 2024 | 3.5900 | 3.6800 | 3.5450 | 3.5900 | 3.5900 | 3,915,568 |
| 11 Apr 2024 | 3.3600 | 3.6200 | 3.3600 | 3.6000 | 3.6000 | 4,187,177 |
| 10 Apr 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4600 | 3.4600 | 2,255,145 |
| 09 Apr 2024 | 3.4000 | 3.5150 | 3.3400 | 3.5000 | 3.5000 | 3,349,798 |
| 08 Apr 2024 | 3.3800 | 3.4500 | 3.3700 | 3.3800 | 3.3800 | 2,056,184 |
| 05 Apr 2024 | 3.2000 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 3,113,394 |
| 04 Apr 2024 | 3.1800 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 2,804,631 |
| 03 Apr 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 2,566,299 |
| 02 Apr 2024 | 2.9800 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 2,441,877 |
| 28 Mar 2024 | 2.9500 | 2.9550 | 2.8800 | 2.9300 | 2.9300 | 2,337,651 |
| 27 Mar 2024 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | 2.9100 | 2,362,492 |
| 26 Mar 2024 | 2.7900 | 2.8250 | 2.7500 | 2.7600 | 2.7600 | 1,154,473 |
| 25 Mar 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 2,205,400 |
| 22 Mar 2024 | 2.8800 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 2,381,953 |
| 21 Mar 2024 | 2.8500 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 3,161,726 |
| 20 Mar 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 2,275,477 |
| 19 Mar 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 2,642,028 |
| 18 Mar 2024 | 2.8600 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 3,950,071 |
| 15 Mar 2024 | 3.1500 | 3.1500 | 2.8500 | 2.8600 | 2.8600 | 45,608,287 |
| 14 Mar 2024 | 3.1400 | 3.1800 | 3.0650 | 3.1800 | 3.1800 | 4,748,818 |
| 13 Mar 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 3,540,862 |
| 12 Mar 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 2,535,162 |
| 11 Mar 2024 | 3.1300 | 3.1500 | 3.0050 | 3.0400 | 3.0400 | 2,273,445 |
| 08 Mar 2024 | 3.1500 | 3.2050 | 3.0800 | 3.1100 | 3.1100 | 2,576,741 |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1200 | 3.1200 | 2,945,796 |
| 06 Mar 2024 | 3.1000 | 3.1700 | 3.0400 | 3.0800 | 3.0800 | 2,097,644 |
| 05 Mar 2024 | 3.0600 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 2,682,324 |
| 04 Mar 2024 | 3.0100 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 4,399,973 |
| 01 Mar 2024 | 2.8100 | 2.9650 | 2.8000 | 2.8900 | 2.8900 | 2,245,398 |
| 29 Feb 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 30,780,617 |
| 28 Feb 2024 | 2.7700 | 2.8500 | 2.7350 | 2.8100 | 2.8100 | 2,872,738 |
| 27 Feb 2024 | 2.8200 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 2,390,192 |
| 26 Feb 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 1,550,353 |
| 23 Feb 2024 | 2.8600 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 1,306,264 |
| 22 Feb 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 1,870,532 |
| 21 Feb 2024 | 2.9500 | 2.9550 | 2.8400 | 2.8400 | 2.8400 | 3,145,459 |
| 20 Feb 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 1,977,244 |
| 19 Feb 2024 | 3.1000 | 3.1000 | 2.9200 | 2.9700 | 2.9700 | 2,234,887 |
| 16 Feb 2024 | 3.1400 | 3.1500 | 3.0300 | 3.0700 | 3.0700 | 3,418,363 |
| 15 Feb 2024 | 3.1000 | 3.1550 | 3.0500 | 3.0800 | 3.0800 | 2,611,453 |
| 14 Feb 2024 | 3.0800 | 3.1500 | 2.9950 | 3.1400 | 3.1400 | 4,418,564 |
| 13 Feb 2024 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 3,241,120 |
| 12 Feb 2024 | 3.0000 | 3.0550 | 2.9800 | 2.9900 | 2.9900 | 1,545,465 |
| 09 Feb 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 2,336,096 |
| 08 Feb 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0600 | 3.0600 | 1,564,275 |
| 07 Feb 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 2,033,566 |
| 06 Feb 2024 | 3.0300 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 1,402,769 |
| 05 Feb 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 1,144,075 |
| 02 Feb 2024 | 3.0800 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 2,191,097 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.0600 | 3.0600 | 3.0600 | 2,824,338 |
| 31 Jan 2024 | 3.2700 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,928,169 |
| 30 Jan 2024 | 3.4300 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 2,755,203 |
| 29 Jan 2024 | 3.2900 | 3.4600 | 3.2900 | 3.4100 | 3.4100 | 4,752,373 |
| 25 Jan 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 2,032,310 |
| 24 Jan 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 2,504,695 |
| 23 Jan 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 2,103,313 |
| 22 Jan 2024 | 3.1700 | 3.1950 | 3.1300 | 3.1600 | 3.1600 | 2,048,257 |
| 19 Jan 2024 | 3.2800 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 2,215,584 |
| 18 Jan 2024 | 3.1400 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 2,301,379 |
| 17 Jan 2024 | 3.1400 | 3.2000 | 3.0850 | 3.1600 | 3.1600 | 2,361,888 |
| 16 Jan 2024 | 3.2100 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 1,684,833 |
| 15 Jan 2024 | 3.2700 | 3.2750 | 3.2150 | 3.2600 | 3.2600 | 507,958 |
| 12 Jan 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 2,033,043 |
| 11 Jan 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 2,121,444 |
| 10 Jan 2024 | 3.0700 | 3.1500 | 3.0250 | 3.1400 | 3.1400 | 1,164,950 |
| 09 Jan 2024 | 3.0300 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 2,184,873 |
| 08 Jan 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 1,128,150 |
| 05 Jan 2024 | 2.9100 | 3.0000 | 2.9050 | 2.9900 | 2.9900 | 837,694 |
| 04 Jan 2024 | 2.8600 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 1,552,319 |
| 03 Jan 2024 | 2.9100 | 2.9150 | 2.8700 | 2.8900 | 2.8900 | 949,494 |
| 02 Jan 2024 | 3.0000 | 3.0100 | 2.8900 | 2.9500 | 2.9500 | 1,363,782 |
| 29 Dec 2023 | 3.0900 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 1,780,258 |
| 28 Dec 2023 | 3.1600 | 3.1800 | 3.0700 | 3.0900 | 3.0900 | 1,514,554 |
| 27 Dec 2023 | 3.1300 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 1,975,193 |
| 22 Dec 2023 | 2.9600 | 3.0900 | 2.9400 | 3.0700 | 3.0700 | 1,209,979 |
| 21 Dec 2023 | 2.9600 | 2.9600 | 2.7900 | 2.9400 | 2.9400 | 2,767,070 |
| 20 Dec 2023 | 2.9700 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 2,452,533 |
| 19 Dec 2023 | 2.8900 | 2.9650 | 2.8600 | 2.9000 | 2.9000 | 1,493,621 |
| 18 Dec 2023 | 2.8100 | 2.8600 | 2.7300 | 2.8600 | 2.8600 | 906,768 |
| 15 Dec 2023 | 2.8200 | 2.9000 | 2.7750 | 2.8400 | 2.8400 | 7,026,233 |
| 14 Dec 2023 | 2.6800 | 2.8400 | 2.6800 | 2.8000 | 2.8000 | 2,489,935 |
| 13 Dec 2023 | 2.5600 | 2.5750 | 2.4800 | 2.5500 | 2.5500 | 2,058,860 |
| 12 Dec 2023 | 2.5700 | 2.5900 | 2.5350 | 2.5900 | 2.5900 | 1,545,476 |
| 11 Dec 2023 | 2.5300 | 2.5800 | 2.5050 | 2.5500 | 2.5500 | 2,129,886 |
| 08 Dec 2023 | 2.6200 | 2.6700 | 2.5400 | 2.5600 | 2.5600 | 1,367,405 |
| 07 Dec 2023 | 2.6300 | 2.7200 | 2.6150 | 2.7100 | 2.7100 | 1,209,717 |
| 06 Dec 2023 | 2.6800 | 2.6900 | 2.6300 | 2.6900 | 2.6900 | 1,477,170 |
| 05 Dec 2023 | 2.8100 | 2.8100 | 2.6500 | 2.6900 | 2.6900 | 2,265,596 |
| 04 Dec 2023 | 2.8600 | 2.9000 | 2.8300 | 2.8800 | 2.8800 | 2,465,618 |
| 01 Dec 2023 | 2.8400 | 2.8850 | 2.7900 | 2.8000 | 2.8000 | 1,723,060 |
| 30 Nov 2023 | 2.7500 | 2.8650 | 2.7200 | 2.8500 | 2.8500 | 2,183,392 |
| 29 Nov 2023 | 2.6500 | 2.7700 | 2.6450 | 2.7700 | 2.7700 | 2,306,598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.