Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.990 | 4.000 | 3.820 | 3.910 | 3.910 | 1,103,733 |
| 2024-08-30 | 4.020 | 4.020 | 3.915 | 4.000 | 4.000 | 2,478,433 |
| 2024-08-29 | 3.970 | 4.000 | 3.890 | 3.900 | 3.900 | 1,318,483 |
| 2024-08-28 | 3.990 | 4.090 | 3.990 | 3.990 | 3.990 | 1,062,191 |
| 2024-08-27 | 3.970 | 4.020 | 3.920 | 4.020 | 4.020 | 917,351 |
| 2024-08-26 | 4.060 | 4.065 | 3.970 | 3.970 | 3.970 | 738,773 |
| 2024-08-23 | 4.030 | 4.050 | 3.940 | 4.020 | 4.020 | 1,066,476 |
| 2024-08-22 | 4.150 | 4.160 | 4.035 | 4.060 | 4.060 | 1,665,175 |
| 2024-08-21 | 4.000 | 4.190 | 3.970 | 4.140 | 4.140 | 2,806,970 |
| 2024-08-20 | 3.990 | 4.070 | 3.950 | 3.990 | 3.990 | 3,656,167 |
| 2024-08-19 | 3.930 | 4.010 | 3.920 | 3.960 | 3.960 | 2,834,009 |
| 2024-08-16 | 3.800 | 3.875 | 3.800 | 3.830 | 3.830 | 2,360,186 |
| 2024-08-15 | 3.630 | 3.780 | 3.630 | 3.770 | 3.770 | 1,369,357 |
| 2024-08-14 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 750,895 |
| 2024-08-13 | 3.710 | 3.750 | 3.660 | 3.660 | 3.660 | 1,091,972 |
| 2024-08-12 | 3.600 | 3.630 | 3.560 | 3.610 | 3.610 | 1,012,196 |
| 2024-08-09 | 3.540 | 3.600 | 3.480 | 3.550 | 3.550 | 1,987,602 |
| 2024-08-08 | 3.360 | 3.400 | 3.150 | 3.380 | 3.380 | 2,618,474 |
| 2024-08-07 | 3.390 | 3.430 | 3.310 | 3.430 | 3.430 | 2,726,904 |
| 2024-08-06 | 3.540 | 3.590 | 3.370 | 3.380 | 3.380 | 3,512,977 |
| 2024-08-05 | 3.580 | 3.640 | 3.515 | 3.610 | 3.610 | 1,415,440 |
| 2024-08-02 | 3.590 | 3.700 | 3.570 | 3.690 | 3.690 | 2,053,265 |
| 2024-08-01 | 3.740 | 3.755 | 3.670 | 3.700 | 3.700 | 2,806,249 |
| 2024-07-31 | 3.700 | 3.730 | 3.600 | 3.700 | 3.700 | 2,097,838 |
| 2024-07-30 | 3.650 | 3.670 | 3.570 | 3.660 | 3.660 | 1,495,235 |
| 2024-07-29 | 3.820 | 3.820 | 3.670 | 3.730 | 3.730 | 1,423,743 |
| 2024-07-26 | 3.840 | 3.865 | 3.735 | 3.740 | 3.740 | 1,452,279 |
| 2024-07-25 | 3.960 | 3.980 | 3.820 | 3.820 | 3.820 | 1,454,456 |
| 2024-07-24 | 3.860 | 4.085 | 3.860 | 4.050 | 4.050 | 1,969,187 |
| 2024-07-23 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 2,002,103 |
| 2024-07-22 | 3.940 | 4.000 | 3.935 | 3.960 | 3.960 | 1,209,179 |
| 2024-07-19 | 3.890 | 4.000 | 3.850 | 3.960 | 3.960 | 1,043,355 |
| 2024-07-18 | 3.990 | 4.050 | 3.900 | 4.040 | 4.040 | 1,142,346 |
| 2024-07-17 | 4.100 | 4.140 | 3.980 | 4.020 | 4.020 | 1,584,880 |
| 2024-07-16 | 4.010 | 4.050 | 3.975 | 4.010 | 4.010 | 1,755,091 |
| 2024-07-15 | 4.040 | 4.040 | 3.945 | 3.990 | 3.990 | 1,357,609 |
| 2024-07-12 | 4.000 | 4.070 | 3.975 | 4.020 | 4.020 | 1,567,242 |
| 2024-07-11 | 3.950 | 4.000 | 3.920 | 3.960 | 3.960 | 1,283,553 |
| 2024-07-10 | 3.860 | 3.945 | 3.830 | 3.850 | 3.850 | 1,062,499 |
| 2024-07-09 | 3.780 | 3.880 | 3.750 | 3.860 | 3.860 | 1,388,328 |
| 2024-07-08 | 3.710 | 3.820 | 3.675 | 3.820 | 3.820 | 1,155,410 |
| 2024-07-05 | 3.650 | 3.685 | 3.610 | 3.670 | 3.670 | 815,577 |
| 2024-07-04 | 3.690 | 3.735 | 3.590 | 3.650 | 3.650 | 1,088,169 |
| 2024-07-03 | 3.520 | 3.600 | 3.490 | 3.580 | 3.580 | 1,028,049 |
| 2024-07-02 | 3.490 | 3.530 | 3.470 | 3.510 | 3.510 | 540,696 |
| 2024-07-01 | 3.520 | 3.535 | 3.450 | 3.460 | 3.460 | 846,791 |
| 2024-06-28 | 3.450 | 3.560 | 3.435 | 3.530 | 3.530 | 1,493,131 |
| 2024-06-27 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 1,665,065 |
| 2024-06-26 | 3.450 | 3.450 | 3.335 | 3.360 | 3.360 | 2,028,280 |
| 2024-06-25 | 3.470 | 3.490 | 3.390 | 3.460 | 3.460 | 1,784,031 |
| 2024-06-24 | 3.480 | 3.520 | 3.420 | 3.430 | 3.430 | 1,060,359 |
| 2024-06-21 | 3.640 | 3.670 | 3.490 | 3.530 | 3.530 | 12,354,167 |
| 2024-06-20 | 3.500 | 3.510 | 3.440 | 3.500 | 3.500 | 1,715,430 |
| 2024-06-19 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 1,426,333 |
| 2024-06-18 | 3.470 | 3.535 | 3.455 | 3.490 | 3.490 | 1,405,892 |
| 2024-06-17 | 3.520 | 3.575 | 3.480 | 3.500 | 3.500 | 1,527,405 |
| 2024-06-14 | 3.530 | 3.540 | 3.470 | 3.490 | 3.490 | 2,731,777 |
| 2024-06-13 | 3.690 | 3.740 | 3.580 | 3.630 | 3.630 | 1,848,574 |
| 2024-06-12 | 3.540 | 3.670 | 3.520 | 3.660 | 3.660 | 1,934,438 |
| 2024-06-11 | 3.620 | 3.660 | 3.430 | 3.450 | 3.450 | 3,605,337 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.