Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.225	1.330	1.225	1.290	1.290	712,465
2022-04-14	1.185	1.250	1.185	1.230	1.230	375,270
2022-04-13	1.200	1.223	1.200	1.200	1.200	167,996
2022-04-12	1.195	1.230	1.190	1.200	1.200	139,061
2022-04-11	1.170	1.210	1.150	1.195	1.195	282,886
2022-04-08	1.150	1.170	1.125	1.170	1.170	445,445
2022-04-07	1.140	1.155	1.125	1.140	1.140	135,669
2022-04-06	1.220	1.220	1.155	1.155	1.155	203,643
2022-04-05	1.250	1.270	1.220	1.220	1.220	1,228,785
2022-04-04	1.170	1.240	1.170	1.240	1.240	996,748
2022-04-01	1.145	1.170	1.140	1.170	1.170	356,411
2022-03-31	1.138	1.145	1.125	1.145	1.145	50,119
2022-03-30	1.130	1.145	1.130	1.145	1.145	171,610
2022-03-29	1.140	1.140	1.125	1.140	1.140	19,554
2022-03-28	1.120	1.150	1.120	1.145	1.145	309,721
2022-03-25	1.100	1.145	1.100	1.130	1.130	907,742
2022-03-24	1.120	1.120	1.100	1.100	1.100	93,530
2022-03-23	1.100	1.120	1.090	1.120	1.120	453,150
2022-03-22	1.070	1.100	1.070	1.100	1.100	186,204
2022-03-21	1.070	1.075	1.060	1.060	1.060	136,549
2022-03-18	1.060	1.075	1.055	1.060	1.060	198,605
2022-03-17	1.065	1.075	1.055	1.060	1.060	78,944
2022-03-16	1.050	1.075	1.050	1.075	1.075	68,146
2022-03-15	1.060	1.070	1.040	1.060	1.060	105,915
2022-03-14	1.100	1.100	1.065	1.065	1.065	215,457
2022-03-11	1.100	1.110	1.090	1.090	1.090	139,824
2022-03-10	1.090	1.115	1.090	1.100	1.100	376,167
2022-03-09	1.120	1.135	1.085	1.110	1.110	789,394
2022-03-08	1.150	1.165	1.120	1.120	1.120	454,554
2022-03-07	1.145	1.160	1.140	1.150	1.150	486,212
2022-03-04	1.140	1.150	1.120	1.145	1.145	372,989
2022-03-03	1.135	1.140	1.120	1.140	1.140	347,772
2022-03-02	1.100	1.140	1.100	1.135	1.135	426,073
2022-03-01	1.135	1.135	1.095	1.105	1.105	552,769
2022-02-28	1.130	1.130	1.105	1.120	1.120	251,082
2022-02-25	1.120	1.140	1.110	1.135	1.135	446,987
2022-02-24	1.125	1.135	1.100	1.120	1.120	236,865
2022-02-23	1.085	1.115	1.085	1.110	1.110	202,941
2022-02-22	1.095	1.110	1.080	1.100	1.100	69,475
2022-02-21	1.120	1.130	1.090	1.090	1.090	223,439
2022-02-18	1.100	1.140	1.100	1.110	1.110	283,653
2022-02-17	1.070	1.120	1.070	1.100	1.100	493,877
2022-02-16	1.050	1.070	1.050	1.070	1.070	127,198
2022-02-15	1.080	1.105	1.065	1.080	1.080	214,235
2022-02-14	1.040	1.090	1.040	1.090	1.090	301,173
2022-02-11	1.070	1.070	1.045	1.055	1.055	45,056
2022-02-10	1.040	1.060	1.040	1.060	1.060	79,298
2022-02-09	1.055	1.055	1.030	1.040	1.040	204,535
2022-02-08	1.055	1.060	1.045	1.060	1.060	220,023
2022-02-07	1.060	1.060	1.030	1.050	1.050	118,037
2022-02-04	1.015	1.060	1.015	1.060	1.060	288,796
2022-02-03	1.055	1.065	1.015	1.050	1.050	348,781
2022-02-02	1.065	1.090	1.055	1.065	1.065	316,329
2022-02-01	1.060	1.085	1.060	1.065	1.065	277,187
2022-01-31	1.060	1.090	1.060	1.070	1.070	498,053
2022-01-28	1.085	1.100	0.950	1.060	1.060	538,134
2022-01-27	1.140	1.140	1.140	1.140	1.140	0
2022-01-25	1.140	1.140	1.140	1.140	1.140	0
2022-01-24	1.140	1.140	1.140	1.140	1.140	0
2022-01-21	1.140	1.140	1.140	1.140	1.140	0

← NewerPage 20 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.