Emerald Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	1.140	1.140	1.140	1.140	1.140	0
2022-01-19	1.140	1.140	1.140	1.140	1.140	0
2022-01-18	1.140	1.140	1.140	1.140	1.140	0
2022-01-17	1.140	1.140	1.140	1.140	1.140	0
2022-01-14	1.140	1.140	1.140	1.140	1.140	0
2022-01-13	1.140	1.140	1.140	1.140	1.140	0
2022-01-12	1.140	1.140	1.140	1.140	1.140	0
2022-01-11	1.140	1.140	1.140	1.140	1.140	0
2022-01-10	1.140	1.140	1.140	1.140	1.140	0
2022-01-07	1.120	1.200	1.120	1.140	1.140	971,551
2022-01-06	1.090	1.095	1.080	1.090	1.090	179,594
2022-01-05	1.090	1.090	1.075	1.090	1.090	263,364
2022-01-04	1.080	1.090	1.070	1.090	1.090	343,649
2021-12-31	1.060	1.080	1.060	1.080	1.080	67,149
2021-12-30	1.065	1.070	1.065	1.070	1.070	26,576
2021-12-29	1.065	1.080	1.060	1.065	1.065	132,628
2021-12-24	1.080	1.095	1.055	1.065	1.065	328,313
2021-12-23	1.065	1.080	1.065	1.080	1.080	183,726
2021-12-22	1.065	1.080	1.065	1.065	1.065	210,466
2021-12-21	1.065	1.095	1.055	1.080	1.080	446,384
2021-12-20	1.075	1.100	1.070	1.070	1.070	5,466,790
2021-12-17	1.070	1.080	1.065	1.080	1.080	87,091
2021-12-16	1.070	1.070	1.050	1.055	1.055	62,259
2021-12-15	1.065	1.070	1.035	1.070	1.070	663,915
2021-12-14	1.070	1.080	1.070	1.070	1.070	361,573
2021-12-13	1.080	1.085	1.065	1.065	1.065	740,679
2021-12-10	1.080	1.090	1.065	1.080	1.080	650,743
2021-12-09	1.080	1.095	1.045	1.080	1.080	657,591
2021-12-08	1.080	1.095	1.050	1.080	1.080	859,324
2021-12-07	1.100	1.145	1.025	1.080	1.080	12,535,901
2021-12-06	1.065	1.065	1.065	1.065	1.065	0
2021-12-03	1.065	1.065	1.065	1.065	1.065	0
2021-12-02	1.065	1.065	1.065	1.065	1.065	0
2021-12-01	1.065	1.065	1.065	1.065	1.065	0
2021-11-30	1.065	1.065	1.065	1.065	1.065	0
2021-11-29	1.065	1.065	1.065	1.065	1.065	0
2021-11-26	1.085	1.100	1.040	1.065	1.065	501,573
2021-11-25	1.070	1.100	1.070	1.085	1.085	89,968
2021-11-24	1.070	1.085	1.055	1.070	1.070	190,051
2021-11-23	1.060	1.080	1.050	1.080	1.080	304,126
2021-11-22	1.080	1.090	1.045	1.080	1.080	440,711
2021-11-19	1.085	1.125	1.080	1.090	1.090	443,100
2021-11-18	1.035	1.085	1.033	1.085	1.085	932,472
2021-11-17	1.030	1.040	1.025	1.030	1.030	308,972
2021-11-16	1.030	1.040	1.015	1.030	1.030	230,563
2021-11-15	1.035	1.040	1.025	1.040	1.040	602,731
2021-11-12	1.030	1.040	1.020	1.040	1.040	518,907
2021-11-11	1.020	1.035	1.010	1.035	1.035	843,029
2021-11-10	1.010	1.020	1.000	1.010	1.010	180,494
2021-11-09	1.010	1.020	0.995	1.010	1.010	205,809
2021-11-08	0.985	1.030	0.985	1.010	1.010	232,440
2021-11-05	0.985	1.000	0.960	0.990	0.990	286,506
2021-11-04	0.960	0.985	0.960	0.985	0.985	91,057
2021-11-03	0.970	0.970	0.950	0.970	0.970	85,554
2021-11-02	0.960	0.985	0.960	0.960	0.960	38,135
2021-11-01	0.970	0.970	0.930	0.930	0.930	469,684
2021-10-29	0.985	0.985	0.940	0.965	0.965	378,381
2021-10-28	0.955	0.985	0.955	0.985	0.985	80,572
2021-10-27	0.990	1.000	0.940	0.970	0.970	479,151
2021-10-26	1.000	1.000	0.975	0.990	0.990	136,839

← NewerPage 21 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.