Emerald Resources NL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.560	2.575	2.480	2.550	2.550	2,058,860
2023-12-12	2.570	2.590	2.535	2.590	2.590	1,545,476
2023-12-11	2.530	2.580	2.505	2.550	2.550	2,129,886
2023-12-08	2.620	2.670	2.540	2.560	2.560	1,367,405
2023-12-07	2.630	2.720	2.615	2.710	2.710	1,209,717
2023-12-06	2.680	2.690	2.630	2.690	2.690	1,477,170
2023-12-05	2.810	2.810	2.650	2.690	2.690	2,265,596
2023-12-04	2.860	2.900	2.830	2.880	2.880	2,465,618
2023-12-01	2.840	2.885	2.790	2.800	2.800	1,723,060
2023-11-30	2.750	2.865	2.720	2.850	2.850	2,183,392
2023-11-29	2.650	2.770	2.645	2.770	2.770	2,306,598
2023-11-28	2.500	2.640	2.500	2.610	2.610	2,535,386
2023-11-27	2.450	2.530	2.420	2.490	2.490	1,560,752
2023-11-24	2.500	2.510	2.450	2.470	2.470	573,123
2023-11-23	2.500	2.540	2.480	2.480	2.480	891,552
2023-11-22	2.550	2.590	2.540	2.550	2.550	963,713
2023-11-21	2.550	2.590	2.510	2.550	2.550	1,640,907
2023-11-20	2.550	2.580	2.530	2.550	2.550	1,840,663
2023-11-17	2.550	2.590	2.530	2.550	2.550	2,259,145
2023-11-16	2.500	2.545	2.465	2.530	2.530	1,738,831
2023-11-15	2.540	2.570	2.490	2.500	2.500	1,153,002
2023-11-14	2.450	2.510	2.360	2.470	2.470	1,751,888
2023-11-13	2.560	2.590	2.460	2.460	2.460	1,236,059
2023-11-10	2.540	2.610	2.535	2.560	2.560	1,104,471
2023-11-09	2.670	2.720	2.560	2.570	2.570	1,674,417
2023-11-08	2.660	2.720	2.630	2.700	2.700	1,583,490
2023-11-07	2.640	2.680	2.580	2.680	2.680	2,188,592
2023-11-06	2.560	2.690	2.560	2.640	2.640	3,267,510
2023-11-03	2.740	2.750	2.530	2.540	2.540	11,253,493
2023-11-02	2.610	2.770	2.565	2.690	2.690	3,282,675
2023-11-01	2.580	2.670	2.480	2.610	2.610	4,223,783
2023-10-31	2.610	2.610	2.535	2.590	2.590	2,559,077
2023-10-30	2.670	2.700	2.560	2.590	2.590	1,172,031
2023-10-27	2.630	2.670	2.550	2.660	2.660	1,618,193
2023-10-26	2.760	2.770	2.595	2.620	2.620	1,407,643
2023-10-25	2.810	2.820	2.730	2.770	2.770	1,135,968
2023-10-24	2.890	2.890	2.670	2.780	2.780	1,686,084
2023-10-23	2.860	2.930	2.830	2.910	2.910	2,179,282
2023-10-20	2.820	2.880	2.775	2.880	2.880	2,185,881
2023-10-19	2.700	2.850	2.690	2.820	2.820	2,286,572
2023-10-18	2.590	2.720	2.570	2.720	2.720	2,308,797
2023-10-17	2.500	2.590	2.470	2.590	2.590	1,630,617
2023-10-16	2.530	2.550	2.450	2.500	2.500	2,510,297
2023-10-13	2.480	2.520	2.460	2.480	2.480	758,550
2023-10-12	2.430	2.510	2.420	2.500	2.500	928,540
2023-10-11	2.500	2.500	2.400	2.420	2.420	1,341,895
2023-10-10	2.510	2.530	2.480	2.500	2.500	1,633,332
2023-10-09	2.500	2.540	2.490	2.500	2.500	1,605,514
2023-10-06	2.530	2.560	2.490	2.520	2.520	1,418,283
2023-10-05	2.530	2.580	2.530	2.560	2.560	1,138,065
2023-10-04	2.510	2.580	2.495	2.560	2.560	1,911,212
2023-10-03	2.600	2.640	2.530	2.540	2.540	1,279,323
2023-10-02	2.700	2.700	2.600	2.660	2.660	600,893
2023-09-29	2.680	2.720	2.650	2.700	2.700	1,529,873
2023-09-28	2.600	2.650	2.550	2.650	2.650	1,114,978
2023-09-27	2.540	2.630	2.510	2.600	2.600	1,410,121
2023-09-26	2.580	2.660	2.560	2.570	2.570	1,087,689
2023-09-25	2.600	2.610	2.520	2.610	2.610	659,240
2023-09-22	2.630	2.630	2.540	2.620	2.620	1,196,029
2023-09-21	2.630	2.720	2.605	2.670	2.670	1,222,626

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.