Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.910 | 3.930 | 3.765 | 3.820 | 3.820 | 1,919,858 |
| 2024-06-06 | 3.720 | 3.810 | 3.690 | 3.780 | 3.780 | 1,659,554 |
| 2024-06-05 | 3.690 | 3.720 | 3.630 | 3.680 | 3.680 | 1,549,893 |
| 2024-06-04 | 3.780 | 3.805 | 3.710 | 3.730 | 3.730 | 831,241 |
| 2024-06-03 | 3.720 | 3.830 | 3.690 | 3.750 | 3.750 | 1,325,549 |
| 2024-05-31 | 3.760 | 3.800 | 3.690 | 3.720 | 3.720 | 4,526,725 |
| 2024-05-30 | 3.800 | 3.830 | 3.655 | 3.690 | 3.690 | 1,908,656 |
| 2024-05-29 | 3.800 | 3.880 | 3.760 | 3.780 | 3.780 | 2,028,571 |
| 2024-05-28 | 3.800 | 3.885 | 3.790 | 3.800 | 3.800 | 1,932,059 |
| 2024-05-27 | 3.680 | 3.825 | 3.680 | 3.780 | 3.780 | 3,091,453 |
| 2024-05-24 | 3.670 | 3.720 | 3.620 | 3.620 | 3.620 | 2,276,949 |
| 2024-05-23 | 3.800 | 3.825 | 3.670 | 3.790 | 3.790 | 1,903,552 |
| 2024-05-22 | 3.890 | 3.960 | 3.840 | 3.920 | 3.920 | 1,445,118 |
| 2024-05-21 | 3.860 | 3.920 | 3.825 | 3.880 | 3.880 | 1,589,054 |
| 2024-05-20 | 3.910 | 3.935 | 3.820 | 3.830 | 3.830 | 1,752,281 |
| 2024-05-17 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 1,215,519 |
| 2024-05-16 | 3.710 | 3.820 | 3.710 | 3.770 | 3.770 | 2,196,177 |
| 2024-05-15 | 3.610 | 3.670 | 3.570 | 3.670 | 3.670 | 1,307,712 |
| 2024-05-14 | 3.570 | 3.650 | 3.540 | 3.590 | 3.590 | 2,167,280 |
| 2024-05-13 | 3.470 | 3.600 | 3.460 | 3.600 | 3.600 | 1,508,779 |
| 2024-05-10 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 1,705,632 |
| 2024-05-09 | 3.500 | 3.540 | 3.380 | 3.380 | 3.380 | 1,342,445 |
| 2024-05-08 | 3.490 | 3.520 | 3.450 | 3.490 | 3.490 | 1,564,808 |
| 2024-05-07 | 3.450 | 3.490 | 3.410 | 3.490 | 3.490 | 1,529,171 |
| 2024-05-06 | 3.340 | 3.425 | 3.315 | 3.400 | 3.400 | 1,350,192 |
| 2024-05-03 | 3.340 | 3.390 | 3.320 | 3.340 | 3.340 | 943,893 |
| 2024-05-02 | 3.300 | 3.380 | 3.290 | 3.320 | 3.320 | 1,431,150 |
| 2024-05-01 | 3.410 | 3.430 | 3.260 | 3.260 | 3.260 | 1,555,984 |
| 2024-04-30 | 3.500 | 3.560 | 3.485 | 3.540 | 3.540 | 1,372,448 |
| 2024-04-29 | 3.460 | 3.490 | 3.420 | 3.460 | 3.460 | 1,359,272 |
| 2024-04-26 | 3.450 | 3.495 | 3.380 | 3.410 | 3.410 | 1,156,257 |
| 2024-04-24 | 3.440 | 3.480 | 3.390 | 3.410 | 3.410 | 2,460,331 |
| 2024-04-23 | 3.550 | 3.550 | 3.260 | 3.380 | 3.380 | 3,434,124 |
| 2024-04-22 | 3.690 | 3.725 | 3.595 | 3.620 | 3.620 | 1,369,200 |
| 2024-04-19 | 3.750 | 3.805 | 3.640 | 3.640 | 3.640 | 2,782,606 |
| 2024-04-18 | 3.540 | 3.815 | 3.540 | 3.760 | 3.760 | 3,073,635 |
| 2024-04-17 | 3.550 | 3.655 | 3.500 | 3.610 | 3.610 | 2,213,084 |
| 2024-04-16 | 3.500 | 3.560 | 3.485 | 3.510 | 3.510 | 2,180,062 |
| 2024-04-15 | 3.520 | 3.620 | 3.485 | 3.610 | 3.610 | 3,239,001 |
| 2024-04-12 | 3.590 | 3.680 | 3.545 | 3.590 | 3.590 | 3,915,568 |
| 2024-04-11 | 3.360 | 3.620 | 3.360 | 3.600 | 3.600 | 4,187,177 |
| 2024-04-10 | 3.490 | 3.500 | 3.425 | 3.460 | 3.460 | 2,255,145 |
| 2024-04-09 | 3.400 | 3.515 | 3.340 | 3.500 | 3.500 | 3,349,798 |
| 2024-04-08 | 3.380 | 3.450 | 3.370 | 3.380 | 3.380 | 2,056,184 |
| 2024-04-05 | 3.200 | 3.330 | 3.170 | 3.330 | 3.330 | 3,113,394 |
| 2024-04-04 | 3.180 | 3.290 | 3.170 | 3.260 | 3.260 | 2,804,631 |
| 2024-04-03 | 3.060 | 3.170 | 3.060 | 3.130 | 3.130 | 2,566,299 |
| 2024-04-02 | 2.980 | 3.060 | 2.930 | 3.050 | 3.050 | 2,441,877 |
| 2024-03-28 | 2.950 | 2.955 | 2.880 | 2.930 | 2.930 | 2,337,651 |
| 2024-03-27 | 2.730 | 2.910 | 2.730 | 2.910 | 2.910 | 2,362,492 |
| 2024-03-26 | 2.790 | 2.825 | 2.750 | 2.760 | 2.760 | 1,154,473 |
| 2024-03-25 | 2.750 | 2.820 | 2.720 | 2.790 | 2.790 | 2,205,400 |
| 2024-03-22 | 2.880 | 2.910 | 2.750 | 2.780 | 2.780 | 2,381,953 |
| 2024-03-21 | 2.850 | 2.940 | 2.840 | 2.930 | 2.930 | 3,161,726 |
| 2024-03-20 | 2.770 | 2.810 | 2.740 | 2.780 | 2.780 | 2,275,477 |
| 2024-03-19 | 2.820 | 2.890 | 2.750 | 2.790 | 2.790 | 2,642,028 |
| 2024-03-18 | 2.860 | 2.920 | 2.790 | 2.810 | 2.810 | 3,950,071 |
| 2024-03-15 | 3.150 | 3.150 | 2.850 | 2.860 | 2.860 | 45,608,287 |
| 2024-03-14 | 3.140 | 3.180 | 3.065 | 3.180 | 3.180 | 4,748,818 |
| 2024-03-13 | 3.040 | 3.090 | 2.980 | 3.090 | 3.090 | 3,540,862 |
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.