Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.440 | 5.440 | 5.150 | 5.190 | 5.190 | 748,225 |
| 2026-07-23 | 5.620 | 5.690 | 5.430 | 5.510 | 5.510 | 2,682,134 |
| 2026-07-22 | 5.420 | 5.470 | 5.270 | 5.460 | 5.460 | 1,054,078 |
| 2026-07-21 | 4.980 | 5.240 | 4.910 | 5.230 | 5.230 | 1,439,116 |
| 2026-07-20 | 5.050 | 5.050 | 4.880 | 4.980 | 4.980 | 841,363 |
| 2026-07-17 | 5.150 | 5.150 | 4.970 | 4.970 | 4.970 | 894,747 |
| 2026-07-16 | 5.180 | 5.260 | 5.120 | 5.220 | 5.220 | 1,288,922 |
| 2026-07-15 | 5.430 | 5.460 | 5.230 | 5.240 | 5.240 | 734,461 |
| 2026-07-14 | 5.150 | 5.420 | 5.080 | 5.360 | 5.360 | 877,135 |
| 2026-07-13 | 5.290 | 5.290 | 5.180 | 5.260 | 5.260 | 1,128,297 |
| 2026-07-10 | 5.360 | 5.400 | 5.235 | 5.340 | 5.340 | 1,520,679 |
| 2026-07-09 | 5.270 | 5.350 | 5.210 | 5.310 | 5.310 | 736,818 |
| 2026-07-08 | 5.330 | 5.530 | 5.155 | 5.430 | 5.430 | 1,059,305 |
| 2026-07-07 | 5.690 | 5.790 | 5.460 | 5.460 | 5.460 | 1,015,382 |
| 2026-07-06 | 5.700 | 5.890 | 5.650 | 5.780 | 5.780 | 1,475,960 |
| 2026-07-03 | 5.470 | 5.740 | 5.380 | 5.700 | 5.700 | 1,733,563 |
| 2026-07-02 | 5.630 | 5.630 | 5.200 | 5.360 | 5.360 | 2,533,476 |
| 2026-07-01 | 5.630 | 5.640 | 5.380 | 5.430 | 5.430 | 5,621,550 |
| 2026-06-30 | 5.570 | 5.655 | 5.480 | 5.490 | 5.490 | 1,846,089 |
| 2026-06-29 | 5.710 | 5.800 | 5.580 | 5.710 | 5.710 | 1,115,668 |
| 2026-06-26 | 5.670 | 5.880 | 5.580 | 5.630 | 5.630 | 2,052,420 |
| 2026-06-25 | 5.750 | 5.780 | 5.530 | 5.570 | 5.570 | 3,433,013 |
| 2026-06-24 | 6.000 | 6.150 | 5.830 | 5.850 | 5.850 | 2,812,133 |
| 2026-06-23 | 6.130 | 6.140 | 6.020 | 6.040 | 6.040 | 1,407,192 |
| 2026-06-22 | 6.000 | 6.230 | 5.950 | 6.100 | 6.100 | 992,372 |
| 2026-06-19 | 6.010 | 6.120 | 5.880 | 6.000 | 6.000 | 4,236,011 |
| 2026-06-18 | 6.350 | 6.350 | 6.110 | 6.210 | 6.210 | 1,480,824 |
| 2026-06-17 | 6.080 | 6.390 | 6.070 | 6.390 | 6.390 | 2,375,840 |
| 2026-06-16 | 5.930 | 6.020 | 5.840 | 6.000 | 6.000 | 1,795,610 |
| 2026-06-15 | 5.610 | 5.960 | 5.590 | 5.910 | 5.910 | 1,772,973 |
| 2026-06-12 | 5.180 | 5.360 | 5.165 | 5.360 | 5.360 | 3,752,202 |
| 2026-06-11 | 4.840 | 5.000 | 4.740 | 4.930 | 4.930 | 5,156,393 |
| 2026-06-10 | 5.210 | 5.290 | 5.030 | 5.090 | 5.090 | 5,081,100 |
| 2026-06-09 | 5.550 | 5.590 | 5.310 | 5.340 | 5.340 | 2,126,293 |
| 2026-06-05 | 5.830 | 5.920 | 5.790 | 5.870 | 5.870 | 999,893 |
| 2026-06-04 | 6.170 | 6.170 | 5.870 | 5.930 | 5.930 | 987,630 |
| 2026-06-03 | 6.130 | 6.160 | 6.010 | 6.080 | 6.080 | 1,252,262 |
| 2026-06-02 | 5.740 | 6.040 | 5.730 | 6.040 | 6.040 | 1,113,161 |
| 2026-06-01 | 5.910 | 6.010 | 5.850 | 5.920 | 5.920 | 900,562 |
| 2026-05-29 | 5.840 | 5.950 | 5.785 | 5.920 | 5.920 | 2,294,471 |
| 2026-05-28 | 5.750 | 5.930 | 5.530 | 5.600 | 5.600 | 2,111,206 |
| 2026-05-27 | 5.900 | 6.060 | 5.900 | 6.040 | 6.040 | 923,954 |
| 2026-05-26 | 6.160 | 6.170 | 6.000 | 6.020 | 6.020 | 845,483 |
| 2026-05-25 | 6.060 | 6.190 | 5.930 | 6.160 | 6.160 | 937,522 |
| 2026-05-22 | 5.750 | 5.920 | 5.730 | 5.880 | 5.880 | 1,709,691 |
| 2026-05-21 | 5.920 | 5.920 | 5.690 | 5.740 | 5.740 | 1,882,291 |
| 2026-05-20 | 5.830 | 5.840 | 5.570 | 5.650 | 5.650 | 2,509,861 |
| 2026-05-19 | 5.950 | 6.010 | 5.840 | 5.870 | 5.870 | 1,027,716 |
| 2026-05-18 | 5.840 | 5.920 | 5.790 | 5.890 | 5.890 | 2,124,800 |
| 2026-05-15 | 6.180 | 6.250 | 5.990 | 6.020 | 6.020 | 778,442 |
| 2026-05-14 | 6.260 | 6.350 | 6.090 | 6.190 | 6.190 | 1,381,528 |
| 2026-05-13 | 6.140 | 6.430 | 6.100 | 6.260 | 6.260 | 1,549,665 |
| 2026-05-12 | 6.000 | 6.250 | 5.980 | 6.140 | 6.140 | 2,649,830 |
| 2026-05-11 | 6.080 | 6.130 | 5.780 | 5.780 | 5.780 | 2,125,059 |
| 2026-05-08 | 5.970 | 6.200 | 5.970 | 6.100 | 6.100 | 1,938,705 |
| 2026-05-07 | 6.330 | 6.420 | 6.060 | 6.100 | 6.100 | 1,023,172 |
| 2026-05-06 | 5.740 | 5.990 | 5.680 | 5.990 | 5.990 | 1,722,115 |
| 2026-05-05 | 5.670 | 5.795 | 5.640 | 5.730 | 5.730 | 1,523,584 |
| 2026-05-04 | 5.850 | 5.910 | 5.780 | 5.850 | 5.850 | 874,284 |
| 2026-05-01 | 6.020 | 6.040 | 5.750 | 5.850 | 5.850 | 1,240,329 |
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.