Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 1,506,202 |
| 2025-08-12 | 3.440 | 3.510 | 3.430 | 3.500 | 3.500 | 1,559,886 |
| 2025-08-11 | 3.580 | 3.590 | 3.500 | 3.550 | 3.550 | 1,217,133 |
| 2025-08-08 | 3.570 | 3.610 | 3.530 | 3.590 | 3.590 | 1,835,514 |
| 2025-08-07 | 3.520 | 3.610 | 3.520 | 3.560 | 3.560 | 2,240,736 |
| 2025-08-06 | 3.520 | 3.600 | 3.510 | 3.520 | 3.520 | 2,599,390 |
| 2025-08-05 | 3.530 | 3.555 | 3.445 | 3.460 | 3.460 | 3,269,257 |
| 2025-08-04 | 3.510 | 3.530 | 3.420 | 3.450 | 3.450 | 1,625,210 |
| 2025-08-01 | 3.420 | 3.445 | 3.310 | 3.360 | 3.360 | 2,476,251 |
| 2025-07-31 | 3.450 | 3.560 | 3.350 | 3.450 | 3.450 | 5,114,767 |
| 2025-07-30 | 3.550 | 3.580 | 3.240 | 3.450 | 3.450 | 7,095,299 |
| 2025-07-29 | 3.670 | 3.700 | 3.560 | 3.680 | 3.680 | 1,782,950 |
| 2025-07-28 | 3.710 | 3.810 | 3.700 | 3.710 | 3.710 | 2,139,896 |
| 2025-07-25 | 3.740 | 3.750 | 3.660 | 3.690 | 3.690 | 1,408,718 |
| 2025-07-24 | 3.830 | 3.900 | 3.740 | 3.760 | 3.760 | 2,500,270 |
| 2025-07-23 | 3.980 | 3.980 | 3.840 | 3.880 | 3.880 | 4,011,159 |
| 2025-07-22 | 3.770 | 3.890 | 3.750 | 3.860 | 3.860 | 2,737,424 |
| 2025-07-21 | 3.720 | 3.750 | 3.650 | 3.680 | 3.680 | 1,668,659 |
| 2025-07-18 | 3.700 | 3.820 | 3.700 | 3.750 | 3.750 | 2,190,907 |
| 2025-07-17 | 3.750 | 3.780 | 3.610 | 3.660 | 3.660 | 3,410,537 |
| 2025-07-16 | 3.680 | 3.700 | 3.610 | 3.690 | 3.690 | 2,251,918 |
| 2025-07-15 | 3.720 | 3.750 | 3.640 | 3.740 | 3.740 | 2,261,551 |
| 2025-07-14 | 3.660 | 3.700 | 3.620 | 3.680 | 3.680 | 2,581,566 |
| 2025-07-11 | 3.720 | 3.720 | 3.560 | 3.590 | 3.590 | 2,693,517 |
| 2025-07-10 | 3.750 | 3.800 | 3.660 | 3.690 | 3.690 | 3,411,060 |
| 2025-07-09 | 3.840 | 3.890 | 3.660 | 3.740 | 3.740 | 1,912,739 |
| 2025-07-08 | 3.900 | 4.010 | 3.850 | 3.930 | 3.930 | 1,589,087 |
| 2025-07-07 | 3.970 | 3.985 | 3.800 | 3.840 | 3.840 | 2,777,648 |
| 2025-07-04 | 4.000 | 4.040 | 3.940 | 3.960 | 3.960 | 1,934,452 |
| 2025-07-03 | 3.930 | 4.015 | 3.930 | 3.980 | 3.980 | 3,927,469 |
| 2025-07-02 | 3.970 | 4.020 | 3.850 | 3.920 | 3.920 | 3,869,467 |
| 2025-07-01 | 4.020 | 4.150 | 3.990 | 4.020 | 4.020 | 4,402,614 |
| 2025-06-30 | 3.900 | 3.970 | 3.790 | 3.920 | 3.920 | 4,259,404 |
| 2025-06-27 | 4.070 | 4.120 | 3.880 | 3.890 | 3.890 | 4,311,724 |
| 2025-06-26 | 4.070 | 4.135 | 4.000 | 4.030 | 4.030 | 3,493,842 |
| 2025-06-25 | 4.450 | 4.500 | 4.040 | 4.060 | 4.060 | 5,198,695 |
| 2025-06-24 | 4.750 | 4.750 | 4.480 | 4.540 | 4.540 | 2,942,058 |
| 2025-06-23 | 4.650 | 4.690 | 4.575 | 4.610 | 4.610 | 1,849,735 |
| 2025-06-20 | 4.580 | 4.680 | 4.570 | 4.640 | 4.640 | 5,791,352 |
| 2025-06-19 | 4.740 | 4.745 | 4.570 | 4.600 | 4.600 | 2,808,560 |
| 2025-06-18 | 4.780 | 4.780 | 4.655 | 4.660 | 4.660 | 2,556,377 |
| 2025-06-17 | 4.600 | 4.780 | 4.580 | 4.720 | 4.720 | 2,402,740 |
| 2025-06-16 | 4.780 | 4.810 | 4.570 | 4.570 | 4.570 | 3,677,540 |
| 2025-06-13 | 4.550 | 4.710 | 4.510 | 4.700 | 4.700 | 2,977,621 |
| 2025-06-12 | 4.440 | 4.540 | 4.370 | 4.440 | 4.440 | 3,379,077 |
| 2025-06-11 | 4.390 | 4.460 | 4.290 | 4.380 | 4.380 | 2,226,614 |
| 2025-06-10 | 4.510 | 4.530 | 4.355 | 4.470 | 4.470 | 4,091,797 |
| 2025-06-06 | 4.790 | 4.840 | 4.620 | 4.620 | 4.620 | 3,535,869 |
| 2025-06-05 | 4.880 | 4.915 | 4.740 | 4.770 | 4.770 | 2,390,655 |
| 2025-06-04 | 4.880 | 4.940 | 4.850 | 4.880 | 4.880 | 1,023,096 |
| 2025-06-03 | 5.120 | 5.215 | 4.870 | 4.880 | 4.880 | 1,808,582 |
| 2025-06-02 | 4.750 | 4.850 | 4.680 | 4.810 | 4.810 | 1,036,435 |
| 2025-05-30 | 4.580 | 4.750 | 4.570 | 4.750 | 4.750 | 3,294,629 |
| 2025-05-29 | 4.480 | 4.640 | 4.430 | 4.590 | 4.590 | 1,197,150 |
| 2025-05-28 | 4.540 | 4.570 | 4.470 | 4.540 | 4.540 | 862,057 |
| 2025-05-27 | 4.630 | 4.635 | 4.530 | 4.540 | 4.540 | 651,086 |
| 2025-05-26 | 4.600 | 4.650 | 4.520 | 4.550 | 4.550 | 1,164,531 |
| 2025-05-23 | 4.570 | 4.610 | 4.550 | 4.570 | 4.570 | 1,037,810 |
| 2025-05-22 | 4.470 | 4.630 | 4.420 | 4.630 | 4.630 | 2,265,080 |
| 2025-05-21 | 4.420 | 4.690 | 4.420 | 4.560 | 4.560 | 3,116,675 |
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.