Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 2,535,162 |
| 2024-03-11 | 3.130 | 3.150 | 3.005 | 3.040 | 3.040 | 2,273,445 |
| 2024-03-08 | 3.150 | 3.205 | 3.080 | 3.110 | 3.110 | 2,576,741 |
| 2024-03-07 | 3.180 | 3.180 | 3.070 | 3.120 | 3.120 | 2,945,796 |
| 2024-03-06 | 3.100 | 3.170 | 3.040 | 3.080 | 3.080 | 2,097,644 |
| 2024-03-05 | 3.060 | 3.150 | 3.010 | 3.150 | 3.150 | 2,682,324 |
| 2024-03-04 | 3.010 | 3.160 | 2.955 | 2.990 | 2.990 | 4,399,973 |
| 2024-03-01 | 2.810 | 2.965 | 2.800 | 2.890 | 2.890 | 2,245,398 |
| 2024-02-29 | 2.890 | 2.890 | 2.770 | 2.770 | 2.770 | 30,780,617 |
| 2024-02-28 | 2.770 | 2.850 | 2.735 | 2.810 | 2.810 | 2,872,738 |
| 2024-02-27 | 2.820 | 2.830 | 2.740 | 2.760 | 2.760 | 2,390,192 |
| 2024-02-26 | 2.890 | 2.890 | 2.820 | 2.830 | 2.830 | 1,550,353 |
| 2024-02-23 | 2.860 | 2.910 | 2.820 | 2.830 | 2.830 | 1,306,264 |
| 2024-02-22 | 2.850 | 2.920 | 2.820 | 2.880 | 2.880 | 1,870,532 |
| 2024-02-21 | 2.950 | 2.955 | 2.840 | 2.840 | 2.840 | 3,145,459 |
| 2024-02-20 | 2.970 | 2.970 | 2.930 | 2.950 | 2.950 | 1,977,244 |
| 2024-02-19 | 3.100 | 3.100 | 2.920 | 2.970 | 2.970 | 2,234,887 |
| 2024-02-16 | 3.140 | 3.150 | 3.030 | 3.070 | 3.070 | 3,418,363 |
| 2024-02-15 | 3.100 | 3.155 | 3.050 | 3.080 | 3.080 | 2,611,453 |
| 2024-02-14 | 3.080 | 3.150 | 2.995 | 3.140 | 3.140 | 4,418,564 |
| 2024-02-13 | 3.010 | 3.210 | 3.010 | 3.180 | 3.180 | 3,241,120 |
| 2024-02-12 | 3.000 | 3.055 | 2.980 | 2.990 | 2.990 | 1,545,465 |
| 2024-02-09 | 3.050 | 3.090 | 3.000 | 3.030 | 3.030 | 2,336,096 |
| 2024-02-08 | 3.000 | 3.110 | 2.990 | 3.060 | 3.060 | 1,564,275 |
| 2024-02-07 | 3.000 | 3.070 | 2.960 | 3.070 | 3.070 | 2,033,566 |
| 2024-02-06 | 3.030 | 3.060 | 2.980 | 3.020 | 3.020 | 1,402,769 |
| 2024-02-05 | 3.140 | 3.170 | 3.060 | 3.070 | 3.070 | 1,144,075 |
| 2024-02-02 | 3.080 | 3.230 | 3.080 | 3.220 | 3.220 | 2,191,097 |
| 2024-02-01 | 3.340 | 3.340 | 3.060 | 3.060 | 3.060 | 2,824,338 |
| 2024-01-31 | 3.270 | 3.340 | 3.240 | 3.340 | 3.340 | 1,928,169 |
| 2024-01-30 | 3.430 | 3.470 | 3.300 | 3.330 | 3.330 | 2,755,203 |
| 2024-01-29 | 3.290 | 3.460 | 3.290 | 3.410 | 3.410 | 4,752,373 |
| 2024-01-25 | 3.220 | 3.260 | 3.160 | 3.260 | 3.260 | 2,032,310 |
| 2024-01-24 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 2,504,695 |
| 2024-01-23 | 3.160 | 3.190 | 3.130 | 3.180 | 3.180 | 2,103,313 |
| 2024-01-22 | 3.170 | 3.195 | 3.130 | 3.160 | 3.160 | 2,048,257 |
| 2024-01-19 | 3.280 | 3.280 | 3.150 | 3.160 | 3.160 | 2,215,584 |
| 2024-01-18 | 3.140 | 3.260 | 3.100 | 3.260 | 3.260 | 2,301,379 |
| 2024-01-17 | 3.140 | 3.200 | 3.085 | 3.160 | 3.160 | 2,361,888 |
| 2024-01-16 | 3.210 | 3.240 | 3.130 | 3.220 | 3.220 | 1,684,833 |
| 2024-01-15 | 3.270 | 3.275 | 3.215 | 3.260 | 3.260 | 507,958 |
| 2024-01-12 | 3.130 | 3.210 | 3.100 | 3.200 | 3.200 | 2,033,043 |
| 2024-01-11 | 3.150 | 3.220 | 3.140 | 3.170 | 3.170 | 2,121,444 |
| 2024-01-10 | 3.070 | 3.150 | 3.025 | 3.140 | 3.140 | 1,164,950 |
| 2024-01-09 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 2,184,873 |
| 2024-01-08 | 3.050 | 3.050 | 2.960 | 3.030 | 3.030 | 1,128,150 |
| 2024-01-05 | 2.910 | 3.000 | 2.905 | 2.990 | 2.990 | 837,694 |
| 2024-01-04 | 2.860 | 2.970 | 2.840 | 2.930 | 2.930 | 1,552,319 |
| 2024-01-03 | 2.910 | 2.915 | 2.870 | 2.890 | 2.890 | 949,494 |
| 2024-01-02 | 3.000 | 3.010 | 2.890 | 2.950 | 2.950 | 1,363,782 |
| 2023-12-29 | 3.090 | 3.090 | 2.990 | 3.010 | 3.010 | 1,780,258 |
| 2023-12-28 | 3.160 | 3.180 | 3.070 | 3.090 | 3.090 | 1,514,554 |
| 2023-12-27 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 1,975,193 |
| 2023-12-22 | 2.960 | 3.090 | 2.940 | 3.070 | 3.070 | 1,209,979 |
| 2023-12-21 | 2.960 | 2.960 | 2.790 | 2.940 | 2.940 | 2,767,070 |
| 2023-12-20 | 2.970 | 3.130 | 2.930 | 3.110 | 3.110 | 2,452,533 |
| 2023-12-19 | 2.890 | 2.965 | 2.860 | 2.900 | 2.900 | 1,493,621 |
| 2023-12-18 | 2.810 | 2.860 | 2.730 | 2.860 | 2.860 | 906,768 |
| 2023-12-15 | 2.820 | 2.900 | 2.775 | 2.840 | 2.840 | 7,026,233 |
| 2023-12-14 | 2.680 | 2.840 | 2.680 | 2.800 | 2.800 | 2,489,935 |
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.