Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.000	2.030	1.935	2.000	2.000	8,462,475
2023-06-27	2.060	2.080	2.000	2.020	2.020	980,269
2023-06-26	2.040	2.050	2.010	2.040	2.040	1,161,806
2023-06-23	2.070	2.120	2.020	2.030	2.030	635,731
2023-06-22	2.100	2.120	2.080	2.080	2.080	950,280
2023-06-21	2.200	2.200	2.100	2.120	2.120	1,265,031
2023-06-20	2.170	2.250	2.120	2.220	2.220	1,510,404
2023-06-19	2.110	2.170	2.080	2.150	2.150	995,520
2023-06-16	2.100	2.180	2.060	2.150	2.150	39,222,352
2023-06-15	2.030	2.140	1.990	2.120	2.120	5,141,681
2023-06-14	1.980	2.100	1.960	2.070	2.070	7,292,031
2023-06-13	2.020	2.020	1.845	1.850	1.850	1,581,489
2023-06-09	2.020	2.080	2.020	2.050	2.050	642,028
2023-06-08	2.050	2.050	1.980	2.020	2.020	974,492
2023-06-07	1.970	2.070	1.955	2.070	2.070	2,231,996
2023-06-06	2.000	2.000	1.940	1.980	1.980	391,322
2023-06-05	1.980	2.070	1.970	2.000	2.000	1,835,257
2023-06-02	1.970	2.000	1.943	1.990	1.990	981,619
2023-06-01	1.885	1.965	1.880	1.960	1.960	639,885
2023-05-31	1.845	1.885	1.800	1.885	1.885	607,972
2023-05-30	1.885	1.905	1.813	1.860	1.860	2,283,033
2023-05-29	1.975	1.980	1.875	1.875	1.875	1,077,988
2023-05-26	1.980	1.990	1.935	1.980	1.980	4,135,562
2023-05-25	1.985	2.000	1.960	1.965	1.965	1,090,824
2023-05-24	1.950	1.995	1.925	1.985	1.985	705,281
2023-05-23	1.945	2.020	1.923	1.945	1.945	1,794,713
2023-05-22	1.940	1.953	1.865	1.930	1.930	1,307,845
2023-05-19	1.915	1.930	1.865	1.920	1.920	2,100,656
2023-05-18	1.970	1.970	1.895	1.940	1.940	723,909
2023-05-17	1.960	2.020	1.955	1.975	1.975	930,789
2023-05-16	1.950	2.000	1.940	1.970	1.970	3,274,236
2023-05-15	1.915	1.975	1.895	1.960	1.960	975,109
2023-05-12	1.910	1.920	1.860	1.915	1.915	345,967
2023-05-11	1.940	1.965	1.910	1.935	1.935	820,596
2023-05-10	1.945	1.955	1.900	1.920	1.920	1,071,873
2023-05-09	1.860	1.940	1.860	1.920	1.920	2,391,234
2023-05-08	1.950	1.950	1.845	1.860	1.860	1,071,598
2023-05-05	1.925	1.955	1.900	1.950	1.950	718,389
2023-05-04	1.960	2.000	1.910	1.920	1.920	2,293,073
2023-05-03	1.930	1.970	1.905	1.960	1.960	3,299,691
2023-05-02	1.855	1.940	1.855	1.920	1.920	1,158,881
2023-05-01	1.920	1.940	1.850	1.850	1.850	1,968,491
2023-04-28	1.805	1.938	1.800	1.930	1.930	2,048,853
2023-04-27	1.790	1.835	1.783	1.805	1.805	1,491,639
2023-04-26	1.805	1.830	1.760	1.805	1.805	1,246,389
2023-04-24	1.775	1.835	1.745	1.815	1.815	528,655
2023-04-21	1.795	1.845	1.770	1.770	1.770	4,098,245
2023-04-20	1.750	1.840	1.740	1.825	1.825	1,291,120
2023-04-19	1.725	1.770	1.720	1.765	1.765	2,468,816
2023-04-18	1.670	1.715	1.620	1.715	1.715	3,546,140
2023-04-17	1.780	1.780	1.675	1.680	1.680	662,739
2023-04-14	1.720	1.780	1.720	1.760	1.760	462,426
2023-04-13	1.760	1.780	1.690	1.690	1.690	5,430,444
2023-04-12	1.745	1.755	1.730	1.735	1.735	3,147,721
2023-04-11	1.585	1.725	1.575	1.725	1.725	2,730,744
2023-04-06	1.510	1.580	1.510	1.580	1.580	1,671,787
2023-04-05	1.470	1.520	1.470	1.515	1.515	1,124,211
2023-04-04	1.500	1.500	1.430	1.435	1.435	322,699
2023-04-03	1.480	1.490	1.450	1.490	1.490	199,198
2023-03-31	1.420	1.500	1.420	1.455	1.455	327,558

← NewerPage 15 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.