Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.610	2.630	2.580	2.630	2.630	1,719,946
2023-09-19	2.600	2.680	2.580	2.630	2.630	1,526,452
2023-09-18	2.480	2.560	2.470	2.550	2.550	929,286
2023-09-15	2.470	2.520	2.440	2.470	2.470	20,396,790
2023-09-14	2.460	2.510	2.400	2.460	2.460	1,348,026
2023-09-13	2.480	2.545	2.460	2.460	2.460	1,101,637
2023-09-12	2.470	2.520	2.460	2.470	2.470	1,487,781
2023-09-11	2.510	2.530	2.470	2.470	2.470	1,280,950
2023-09-08	2.530	2.590	2.510	2.510	2.510	2,185,193
2023-09-07	2.580	2.590	2.510	2.530	2.530	2,689,312
2023-09-06	2.600	2.640	2.560	2.590	2.590	2,254,674
2023-09-05	2.480	2.620	2.460	2.620	2.620	2,753,339
2023-09-04	2.510	2.540	2.480	2.490	2.490	1,430,431
2023-09-01	2.390	2.500	2.325	2.460	2.460	1,548,786
2023-08-31	2.310	2.380	2.310	2.370	2.370	1,442,616
2023-08-30	2.300	2.395	2.300	2.340	2.340	2,612,426
2023-08-29	2.350	2.360	2.300	2.300	2.300	584,490
2023-08-28	2.260	2.370	2.250	2.300	2.300	1,114,073
2023-08-25	2.360	2.380	2.280	2.280	2.280	1,632,307
2023-08-24	2.380	2.400	2.300	2.340	2.340	1,003,789
2023-08-23	2.220	2.350	2.220	2.350	2.350	948,973
2023-08-22	2.240	2.265	2.200	2.220	2.220	1,042,027
2023-08-21	2.320	2.320	2.180	2.230	2.230	2,480,399
2023-08-18	2.340	2.400	2.330	2.350	2.350	1,064,395
2023-08-17	2.310	2.360	2.310	2.330	2.330	1,439,730
2023-08-16	2.360	2.370	2.330	2.340	2.340	524,349
2023-08-15	2.430	2.430	2.350	2.370	2.370	365,180
2023-08-14	2.360	2.470	2.360	2.440	2.440	1,413,878
2023-08-11	2.350	2.430	2.320	2.360	2.360	1,013,145
2023-08-10	2.270	2.370	2.210	2.340	2.340	1,418,499
2023-08-09	2.210	2.280	2.180	2.270	2.270	4,653,528
2023-08-08	2.230	2.280	2.210	2.210	2.210	6,216,992
2023-08-07	2.200	2.230	2.180	2.220	2.220	654,024
2023-08-04	2.260	2.270	2.180	2.190	2.190	449,531
2023-08-03	2.290	2.290	2.230	2.250	2.250	627,088
2023-08-02	2.300	2.330	2.270	2.290	2.290	780,605
2023-08-01	2.260	2.390	2.260	2.310	2.310	1,977,364
2023-07-31	2.150	2.270	2.150	2.270	2.270	4,418,248
2023-07-28	2.160	2.160	2.030	2.130	2.130	2,759,750
2023-07-27	2.280	2.280	2.190	2.200	2.200	4,011,116
2023-07-26	2.290	2.290	2.240	2.240	2.240	1,142,934
2023-07-25	2.300	2.300	2.240	2.270	2.270	450,373
2023-07-24	2.300	2.300	2.250	2.280	2.280	240,634
2023-07-21	2.310	2.310	2.230	2.300	2.300	548,422
2023-07-20	2.330	2.340	2.250	2.310	2.310	740,928
2023-07-19	2.350	2.360	2.290	2.340	2.340	2,060,406
2023-07-18	2.300	2.320	2.260	2.300	2.300	442,600
2023-07-17	2.270	2.330	2.220	2.320	2.320	653,521
2023-07-14	2.300	2.350	2.265	2.290	2.290	6,694,240
2023-07-13	2.330	2.350	2.290	2.290	2.290	1,239,461
2023-07-12	2.320	2.320	2.240	2.250	2.250	1,711,490
2023-07-11	2.260	2.340	2.250	2.340	2.340	1,367,928
2023-07-10	2.170	2.295	2.160	2.250	2.250	2,049,852
2023-07-07	2.230	2.230	2.130	2.150	2.150	499,995
2023-07-06	2.180	2.235	2.170	2.230	2.230	813,480
2023-07-05	2.160	2.210	2.130	2.200	2.200	1,092,553
2023-07-04	2.090	2.190	2.090	2.170	2.170	1,175,183
2023-07-03	2.100	2.120	2.010	2.050	2.050	1,374,258
2023-06-30	1.995	2.060	1.965	2.050	2.050	1,579,492
2023-06-29	2.020	2.050	1.970	1.985	1.985	6,837,693

← NewerPage 14 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.