Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.460	1.490	1.460	1.470	1.470	116,632
2023-03-29	1.473	1.480	1.420	1.460	1.460	201,465
2023-03-28	1.480	1.490	1.460	1.460	1.460	126,113
2023-03-27	1.500	1.520	1.475	1.490	1.490	196,398
2023-03-24	1.490	1.520	1.465	1.505	1.505	264,536
2023-03-23	1.515	1.535	1.500	1.500	1.500	139,176
2023-03-22	1.575	1.585	1.535	1.545	1.545	70,120
2023-03-21	1.585	1.585	1.555	1.585	1.585	537,839
2023-03-20	1.535	1.590	1.535	1.585	1.585	1,951,358
2023-03-17	1.500	1.520	1.500	1.510	1.510	233,322
2023-03-16	1.480	1.520	1.475	1.505	1.505	197,248
2023-03-15	1.475	1.475	1.430	1.470	1.470	160,398
2023-03-14	1.500	1.515	1.465	1.485	1.485	199,744
2023-03-13	1.450	1.500	1.440	1.475	1.475	1,385,184
2023-03-10	1.410	1.465	1.410	1.450	1.450	232,718
2023-03-09	1.440	1.495	1.430	1.480	1.480	404,087
2023-03-08	1.410	1.440	1.390	1.440	1.440	251,566
2023-03-07	1.410	1.440	1.405	1.425	1.425	108,877
2023-03-06	1.420	1.440	1.410	1.420	1.420	131,369
2023-03-03	1.445	1.445	1.405	1.425	1.425	1,179,179
2023-03-02	1.375	1.450	1.375	1.445	1.445	226,086
2023-03-01	1.310	1.375	1.310	1.360	1.360	130,926
2023-02-28	1.290	1.360	1.280	1.320	1.320	2,735,103
2023-02-27	1.330	1.358	1.300	1.340	1.340	423,952
2023-02-24	1.380	1.395	1.370	1.375	1.375	274,324
2023-02-23	1.410	1.440	1.380	1.380	1.380	280,688
2023-02-22	1.485	1.485	1.420	1.430	1.430	261,702
2023-02-21	1.495	1.508	1.460	1.480	1.480	133,729
2023-02-20	1.490	1.530	1.470	1.490	1.490	413,496
2023-02-17	1.505	1.520	1.490	1.500	1.500	137,698
2023-02-16	1.530	1.570	1.505	1.505	1.505	1,240,176
2023-02-15	1.505	1.535	1.503	1.530	1.530	515,273
2023-02-14	1.490	1.525	1.475	1.525	1.525	461,051
2023-02-13	1.485	1.495	1.445	1.495	1.495	330,710
2023-02-10	1.520	1.520	1.470	1.495	1.495	269,264
2023-02-09	1.500	1.550	1.480	1.530	1.530	9,223,125
2023-02-08	1.460	1.500	1.420	1.495	1.495	1,153,018
2023-02-07	1.580	1.580	1.465	1.465	1.465	463,756
2023-02-06	1.580	1.620	1.520	1.595	1.595	1,183,073
2023-02-03	1.485	1.560	1.460	1.560	1.560	856,385
2023-02-02	1.450	1.530	1.450	1.525	1.525	2,384,286
2023-02-01	1.380	1.450	1.380	1.430	1.430	1,910,024
2023-01-31	1.385	1.385	1.345	1.380	1.380	147,100
2023-01-30	1.380	1.400	1.360	1.390	1.390	119,258
2023-01-27	1.410	1.410	1.360	1.380	1.380	250,466
2023-01-25	1.440	1.440	1.355	1.405	1.405	308,755
2023-01-24	1.420	1.440	1.415	1.440	1.440	448,489
2023-01-23	1.340	1.430	1.340	1.415	1.415	963,602
2023-01-20	1.330	1.345	1.310	1.340	1.340	1,983,759
2023-01-19	1.365	1.365	1.315	1.315	1.315	119,054
2023-01-18	1.345	1.370	1.313	1.315	1.315	253,933
2023-01-17	1.405	1.420	1.320	1.345	1.345	1,526,719
2023-01-16	1.350	1.390	1.340	1.375	1.375	896,978
2023-01-13	1.280	1.330	1.280	1.330	1.330	805,871
2023-01-12	1.235	1.285	1.235	1.265	1.265	2,026,366
2023-01-11	1.250	1.250	1.235	1.240	1.240	572,646
2023-01-10	1.230	1.250	1.205	1.250	1.250	1,777,636
2023-01-09	1.195	1.230	1.190	1.230	1.230	2,060,526
2023-01-06	1.160	1.190	1.160	1.180	1.180	107,787
2023-01-05	1.195	1.210	1.160	1.170	1.170	141,988

← NewerPage 16 of 22 · 1,268 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.