Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.890	0.920	0.885	0.920	0.920	546,148
2022-07-13	0.870	0.890	0.855	0.890	0.890	404,169
2022-07-12	0.875	0.875	0.825	0.870	0.870	459,850
2022-07-11	0.950	0.960	0.865	0.910	0.910	670,017
2022-07-08	0.940	0.950	0.905	0.945	0.945	302,799
2022-07-07	1.020	1.030	0.910	0.960	0.960	854,797
2022-07-06	1.070	1.070	1.020	1.035	1.035	347,808
2022-07-05	1.080	1.080	1.030	1.050	1.050	667,038
2022-07-04	1.050	1.075	1.020	1.075	1.075	311,432
2022-07-01	1.100	1.100	1.035	1.060	1.060	184,480
2022-06-30	1.100	1.100	1.065	1.100	1.100	267,417
2022-06-29	1.150	1.150	1.100	1.115	1.115	179,833
2022-06-28	1.150	1.160	1.120	1.150	1.150	181,698
2022-06-27	1.170	1.170	1.090	1.145	1.145	225,115
2022-06-24	1.180	1.180	1.100	1.140	1.140	137,777
2022-06-23	1.190	1.190	1.090	1.120	1.120	513,432
2022-06-22	1.190	1.190	1.130	1.190	1.190	129,959
2022-06-21	1.165	1.190	1.155	1.190	1.190	64,308
2022-06-20	1.170	1.185	1.145	1.180	1.180	198,884
2022-06-17	1.180	1.195	1.165	1.170	1.170	284,943
2022-06-16	1.175	1.200	1.175	1.190	1.190	93,801
2022-06-15	1.175	1.185	1.165	1.180	1.180	534,678
2022-06-14	1.200	1.205	1.180	1.195	1.195	482,484
2022-06-10	1.200	1.200	1.180	1.190	1.190	128,429
2022-06-09	1.220	1.230	1.210	1.230	1.230	346,548
2022-06-08	1.225	1.230	1.220	1.220	1.220	2,349,823
2022-06-07	1.220	1.225	1.205	1.225	1.225	25,155
2022-06-06	1.235	1.235	1.215	1.230	1.230	182,537
2022-06-03	1.255	1.255	1.220	1.235	1.235	2,748,598
2022-06-02	1.200	1.280	1.200	1.255	1.255	3,286,653
2022-06-01	1.210	1.230	1.210	1.230	1.230	34,103
2022-05-31	1.220	1.235	1.205	1.235	1.235	249,916
2022-05-30	1.220	1.225	1.195	1.220	1.220	1,208,129
2022-05-27	1.210	1.220	1.190	1.220	1.220	247,083
2022-05-26	1.220	1.220	1.195	1.210	1.210	314,920
2022-05-25	1.195	1.215	1.195	1.210	1.210	621,765
2022-05-24	1.200	1.230	1.185	1.200	1.200	730,510
2022-05-23	1.190	1.230	1.190	1.220	1.220	361,038
2022-05-20	1.190	1.190	1.155	1.190	1.190	230,411
2022-05-19	1.095	1.190	1.070	1.190	1.190	315,978
2022-05-18	1.130	1.190	1.100	1.100	1.100	127,566
2022-05-17	1.070	1.130	1.070	1.120	1.120	1,790,735
2022-05-16	1.050	1.080	1.050	1.070	1.070	810,969
2022-05-13	1.060	1.080	1.060	1.075	1.075	106,709
2022-05-12	1.120	1.120	1.065	1.075	1.075	347,066
2022-05-11	1.070	1.090	1.060	1.080	1.080	119,006
2022-05-10	1.085	1.085	1.050	1.075	1.075	308,977
2022-05-09	1.105	1.125	1.080	1.120	1.120	5,293,901
2022-05-06	1.120	1.140	1.085	1.120	1.120	306,984
2022-05-05	1.100	1.140	1.090	1.140	1.140	243,747
2022-05-04	1.100	1.130	1.090	1.100	1.100	199,378
2022-05-03	1.110	1.135	1.070	1.100	1.100	408,088
2022-05-02	1.200	1.200	1.120	1.140	1.140	268,691
2022-04-29	1.210	1.210	1.160	1.200	1.200	150,130
2022-04-28	1.150	1.200	1.150	1.200	1.200	653,097
2022-04-27	1.150	1.160	1.120	1.160	1.160	273,615
2022-04-26	1.230	1.235	1.150	1.190	1.190	532,801
2022-04-22	1.250	1.253	1.235	1.245	1.245	228,937
2022-04-21	1.260	1.260	1.235	1.250	1.250	27,048
2022-04-20	1.290	1.290	1.230	1.230	1.230	163,159

← NewerPage 19 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.