Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.185	1.205	1.175	1.195	1.195	2,132,180
2023-01-03	1.185	1.190	1.155	1.190	1.190	217,294
2022-12-30	1.175	1.185	1.170	1.185	1.185	51,876
2022-12-29	1.195	1.200	1.180	1.180	1.180	7,666
2022-12-28	1.195	1.205	1.193	1.200	1.200	144,538
2022-12-23	1.170	1.180	1.155	1.180	1.180	34,659
2022-12-22	1.200	1.210	1.185	1.200	1.200	315,505
2022-12-21	1.175	1.225	1.170	1.200	1.200	500,739
2022-12-20	1.160	1.175	1.160	1.165	1.165	169,960
2022-12-19	1.170	1.175	1.150	1.175	1.175	108,319
2022-12-16	1.150	1.175	1.150	1.175	1.175	101,036
2022-12-15	1.165	1.170	1.155	1.170	1.170	101,150
2022-12-14	1.140	1.173	1.130	1.160	1.160	174,837
2022-12-13	1.140	1.140	1.130	1.140	1.140	2,639
2022-12-12	1.160	1.160	1.130	1.140	1.140	63,072
2022-12-09	1.135	1.140	1.115	1.125	1.125	126,730
2022-12-08	1.150	1.150	1.120	1.130	1.130	1,081,046
2022-12-07	1.140	1.145	1.110	1.140	1.140	182,117
2022-12-06	1.165	1.165	1.125	1.150	1.150	73,802
2022-12-05	1.150	1.175	1.135	1.170	1.170	575,239
2022-12-02	1.130	1.150	1.115	1.145	1.145	279,919
2022-12-01	1.130	1.130	1.095	1.125	1.125	119,262
2022-11-30	1.130	1.143	1.115	1.130	1.130	212,908
2022-11-29	1.145	1.145	1.130	1.130	1.130	38,905
2022-11-28	1.150	1.150	1.120	1.150	1.150	92,328
2022-11-25	1.130	1.150	1.130	1.150	1.150	37,556
2022-11-24	1.140	1.140	1.110	1.140	1.140	156,641
2022-11-23	1.150	1.150	1.110	1.130	1.130	90,598
2022-11-22	1.120	1.150	1.120	1.150	1.150	106,945
2022-11-21	1.145	1.145	1.120	1.140	1.140	55,397
2022-11-18	1.155	1.185	1.135	1.165	1.165	326,584
2022-11-17	1.130	1.160	1.130	1.155	1.155	339,711
2022-11-16	1.145	1.150	1.130	1.130	1.130	1,287,040
2022-11-15	1.130	1.150	1.130	1.130	1.130	148,708
2022-11-14	1.125	1.135	1.115	1.135	1.135	187,527
2022-11-11	1.095	1.140	1.090	1.125	1.125	2,277,846
2022-11-10	1.100	1.100	1.080	1.090	1.090	37,896
2022-11-09	1.120	1.120	1.100	1.100	1.100	262,278
2022-11-08	1.095	1.115	1.090	1.090	1.090	93,394
2022-11-07	1.100	1.110	1.080	1.100	1.100	274,855
2022-11-04	1.100	1.105	1.085	1.100	1.100	286,383
2022-11-03	1.080	1.110	1.070	1.100	1.100	243,215
2022-11-02	1.105	1.105	1.095	1.105	1.105	142,244
2022-11-01	1.070	1.105	1.070	1.105	1.105	66,320
2022-10-31	1.085	1.130	1.055	1.130	1.130	152,984
2022-10-28	1.085	1.095	1.055	1.090	1.090	95,821
2022-10-27	1.090	1.105	1.080	1.100	1.100	161,385
2022-10-26	1.120	1.125	1.080	1.125	1.125	198,426
2022-10-25	1.110	1.120	1.080	1.120	1.120	150,712
2022-10-24	1.110	1.135	1.080	1.135	1.135	987,143
2022-10-21	1.115	1.115	1.100	1.110	1.110	232,506
2022-10-20	1.115	1.125	1.055	1.115	1.115	55,981
2022-10-19	1.100	1.135	1.080	1.135	1.135	70,298
2022-10-18	1.120	1.140	1.115	1.140	1.140	210,677
2022-10-17	1.140	1.140	1.090	1.130	1.130	73,295
2022-10-14	1.120	1.140	1.115	1.140	1.140	128,955
2022-10-13	1.100	1.125	1.065	1.115	1.115	209,036
2022-10-12	1.090	1.135	1.075	1.135	1.135	255,036
2022-10-11	1.160	1.160	1.095	1.105	1.105	266,187
2022-10-10	1.160	1.170	1.160	1.165	1.165	231,444

← NewerPage 17 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.