Emmerson Resources Limited (ERM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 169,968 |
| 24 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 174,867 |
| 23 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 478,093 |
| 22 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 19 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
| 18 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 32,280 |
| 17 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 159,584 |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 208,374 |
| 15 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 114,033 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 36,851 |
| 11 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 23,218 |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 115,200 |
| 09 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 08 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 71,480 |
| 05 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 65,321 |
| 04 Apr 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 315,937 |
| 03 Apr 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 384,307 |
| 02 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 295,300 |
| 28 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 272,498 |
| 27 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1 |
| 25 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 139,739 |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,521 |
| 21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,701 |
| 20 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 19 Mar 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 255,909 |
| 18 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,195 |
| 15 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 94,142 |
| 14 Mar 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 13,500 |
| 13 Mar 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 53,479 |
| 12 Mar 2024 | 0.0490 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 221,670 |
| 11 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Mar 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 19,000 |
| 07 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 24,543 |
| 06 Mar 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 112,687 |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 127,880 |
| 04 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 90,920 |
| 01 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,800 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 27,661 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,771 |
| 23 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 143,546 |
| 22 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 30,405 |
| 21 Feb 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 138,032 |
| 20 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 57,500 |
| 19 Feb 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 350,546 |
| 16 Feb 2024 | 0.0485 | 0.0520 | 0.0485 | 0.0520 | 0.0520 | 615,501 |
| 15 Feb 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 69,098 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,100 |
| 12 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 303,987 |
| 09 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,303 |
| 08 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 07 Feb 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 28,783 |
| 06 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 61,147 |
| 05 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 23,965 |
| 02 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 114,100 |
| 01 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 74,252 |
| 31 Jan 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 376,359 |
| 30 Jan 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 163,358 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 185,718 |
| 23 Jan 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 430,089 |
| 22 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 425,475 |
| 19 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 26,509 |
| 18 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 83,125 |
| 17 Jan 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 435,563 |
| 16 Jan 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 336,471 |
| 15 Jan 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 95,000 |
| 12 Jan 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 163,200 |
| 11 Jan 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,100 |
| 10 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 5,693 |
| 09 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 30,000 |
| 08 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 111,792 |
| 05 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 229,600 |
| 03 Jan 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
| 02 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 8,000 |
| 29 Dec 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 66,804 |
| 28 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 27 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 |
| 22 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
| 21 Dec 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 52,001 |
| 20 Dec 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 163,098 |
| 19 Dec 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 56,758 |
| 18 Dec 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 178,800 |
| 15 Dec 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 158,507 |
| 14 Dec 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 55,215 |
| 13 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 16,500 |
| 12 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 66,000 |
| 11 Dec 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 49,131 |
| 08 Dec 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 267,864 |
| 07 Dec 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 88,693 |
| 06 Dec 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 105,795 |
| 05 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,307 |
| 04 Dec 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 464,779 |
| 01 Dec 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 5,998 |
| 30 Nov 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,207 |
| *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.