Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.150	1.180	1.145	1.180	1.180	460,515
2022-10-06	1.130	1.155	1.120	1.150	1.150	91,564
2022-10-05	1.115	1.140	1.110	1.140	1.140	67,992
2022-10-04	1.085	1.120	1.080	1.120	1.120	273,804
2022-10-03	1.075	1.075	1.060	1.075	1.075	86,679
2022-09-30	1.030	1.075	1.030	1.075	1.075	325,039
2022-09-29	1.085	1.100	1.050	1.085	1.085	335,746
2022-09-28	1.015	1.070	1.015	1.070	1.070	193,508
2022-09-27	1.100	1.100	1.060	1.100	1.100	83,194
2022-09-26	1.120	1.120	1.005	1.080	1.080	274,045
2022-09-23	1.120	1.120	1.050	1.120	1.120	243,500
2022-09-21	1.160	1.160	1.100	1.120	1.120	506,990
2022-09-20	1.150	1.170	1.130	1.170	1.170	166,379
2022-09-19	1.155	1.173	1.130	1.150	1.150	656,770
2022-09-16	1.178	1.190	1.140	1.190	1.190	823,846
2022-09-15	1.165	1.195	1.165	1.190	1.190	241,813
2022-09-14	1.160	1.190	1.158	1.185	1.185	61,164
2022-09-13	1.200	1.200	1.178	1.195	1.195	252,069
2022-09-12	1.220	1.220	1.195	1.205	1.205	257,729
2022-09-09	1.145	1.220	1.135	1.220	1.220	737,125
2022-09-08	1.155	1.160	1.145	1.160	1.160	27,579
2022-09-07	1.150	1.165	1.140	1.160	1.160	67,878
2022-09-06	1.135	1.170	1.135	1.170	1.170	175,345
2022-09-05	1.140	1.160	1.140	1.155	1.155	86,090
2022-09-02	1.145	1.155	1.135	1.150	1.150	128,063
2022-09-01	1.135	1.155	1.135	1.155	1.155	214,368
2022-08-31	1.135	1.170	1.135	1.170	1.170	237,176
2022-08-30	1.140	1.160	1.140	1.155	1.155	297,512
2022-08-29	1.155	1.165	1.145	1.160	1.160	276,664
2022-08-26	1.155	1.170	1.153	1.170	1.170	48,893
2022-08-25	1.150	1.175	1.145	1.165	1.165	284,157
2022-08-24	1.140	1.150	1.110	1.150	1.150	108,420
2022-08-23	1.145	1.150	1.140	1.145	1.145	53,392
2022-08-22	1.145	1.150	1.115	1.150	1.150	216,160
2022-08-19	1.150	1.165	1.150	1.160	1.160	146,220
2022-08-18	1.165	1.170	1.150	1.155	1.155	156,751
2022-08-17	1.150	1.170	1.150	1.170	1.170	74,114
2022-08-16	1.150	1.165	1.140	1.165	1.165	195,621
2022-08-15	1.160	1.170	1.140	1.150	1.150	1,613,005
2022-08-12	1.115	1.160	1.115	1.160	1.160	248,265
2022-08-11	1.120	1.155	1.120	1.130	1.130	732,504
2022-08-10	1.180	1.180	1.150	1.170	1.170	62,345
2022-08-09	1.180	1.185	1.170	1.185	1.185	306,336
2022-08-08	1.175	1.185	1.160	1.180	1.180	705,791
2022-08-05	1.175	1.180	1.170	1.180	1.180	173,727
2022-08-04	1.160	1.190	1.135	1.175	1.175	257,557
2022-08-03	1.145	1.165	1.095	1.160	1.160	286,212
2022-08-02	1.095	1.150	1.070	1.150	1.150	238,415
2022-08-01	1.070	1.095	1.070	1.095	1.095	216,003
2022-07-29	1.020	1.070	1.000	1.070	1.070	500,042
2022-07-28	0.960	0.995	0.955	0.995	0.995	388,291
2022-07-27	0.933	0.965	0.925	0.950	0.950	139,593
2022-07-26	0.940	0.940	0.920	0.940	0.940	109,314
2022-07-25	0.915	0.940	0.910	0.940	0.940	87,378
2022-07-22	0.910	0.915	0.898	0.915	0.915	108,596
2022-07-21	0.900	0.910	0.890	0.910	0.910	54,760
2022-07-20	0.890	0.915	0.888	0.910	0.910	300,322
2022-07-19	0.855	0.890	0.850	0.890	0.890	146,527
2022-07-18	0.900	0.900	0.850	0.870	0.870	812,693
2022-07-15	0.915	0.915	0.880	0.900	0.900	147,247

← NewerPage 18 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.