Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.220 | 4.270 | 4.095 | 4.110 | 4.110 | 1,350,310 |
| 2025-02-20 | 4.060 | 4.140 | 4.050 | 4.090 | 4.090 | 1,934,064 |
| 2025-02-19 | 4.100 | 4.130 | 4.030 | 4.060 | 4.060 | 937,600 |
| 2025-02-18 | 4.020 | 4.040 | 3.990 | 4.040 | 4.040 | 1,033,141 |
| 2025-02-17 | 4.160 | 4.170 | 4.030 | 4.070 | 4.070 | 1,324,288 |
| 2025-02-14 | 4.250 | 4.265 | 4.170 | 4.200 | 4.200 | 2,925,429 |
| 2025-02-13 | 4.200 | 4.200 | 4.130 | 4.170 | 4.170 | 1,273,986 |
| 2025-02-12 | 4.300 | 4.300 | 4.110 | 4.130 | 4.130 | 2,848,849 |
| 2025-02-11 | 4.540 | 4.540 | 4.315 | 4.330 | 4.330 | 3,334,596 |
| 2025-02-10 | 4.450 | 4.490 | 4.375 | 4.450 | 4.450 | 2,031,614 |
| 2025-02-07 | 4.430 | 4.515 | 4.400 | 4.430 | 4.430 | 2,086,950 |
| 2025-02-06 | 4.420 | 4.450 | 4.350 | 4.430 | 4.430 | 1,730,529 |
| 2025-02-05 | 4.250 | 4.400 | 4.240 | 4.400 | 4.400 | 2,667,655 |
| 2025-02-04 | 4.340 | 4.370 | 4.260 | 4.270 | 4.270 | 2,974,026 |
| 2025-02-03 | 4.210 | 4.360 | 4.200 | 4.340 | 4.340 | 2,626,977 |
| 2025-01-31 | 4.180 | 4.350 | 4.170 | 4.330 | 4.330 | 2,539,277 |
| 2025-01-30 | 3.950 | 4.190 | 3.920 | 4.140 | 4.140 | 3,485,742 |
| 2025-01-29 | 3.750 | 3.920 | 3.740 | 3.890 | 3.890 | 1,994,184 |
| 2025-01-28 | 3.720 | 3.730 | 3.610 | 3.710 | 3.710 | 2,268,701 |
| 2025-01-24 | 3.750 | 3.790 | 3.670 | 3.770 | 3.770 | 1,173,737 |
| 2025-01-23 | 3.700 | 3.820 | 3.680 | 3.740 | 3.740 | 2,413,870 |
| 2025-01-22 | 3.650 | 3.720 | 3.620 | 3.700 | 3.700 | 1,314,948 |
| 2025-01-21 | 3.570 | 3.660 | 3.530 | 3.640 | 3.640 | 951,802 |
| 2025-01-20 | 3.580 | 3.590 | 3.510 | 3.510 | 3.510 | 673,695 |
| 2025-01-17 | 3.570 | 3.585 | 3.500 | 3.560 | 3.560 | 1,903,452 |
| 2025-01-16 | 3.480 | 3.590 | 3.455 | 3.560 | 3.560 | 2,553,871 |
| 2025-01-15 | 3.460 | 3.460 | 3.380 | 3.410 | 3.410 | 1,010,316 |
| 2025-01-14 | 3.320 | 3.410 | 3.290 | 3.410 | 3.410 | 1,914,464 |
| 2025-01-13 | 3.370 | 3.390 | 3.310 | 3.370 | 3.370 | 1,347,977 |
| 2025-01-10 | 3.390 | 3.485 | 3.350 | 3.400 | 3.400 | 1,247,341 |
| 2025-01-09 | 3.400 | 3.420 | 3.330 | 3.360 | 3.360 | 1,055,023 |
| 2025-01-08 | 3.330 | 3.420 | 3.330 | 3.390 | 3.390 | 1,528,366 |
| 2025-01-07 | 3.310 | 3.370 | 3.270 | 3.340 | 3.340 | 1,738,022 |
| 2025-01-06 | 3.400 | 3.450 | 3.300 | 3.310 | 3.310 | 1,270,134 |
| 2025-01-03 | 3.310 | 3.380 | 3.310 | 3.340 | 3.340 | 1,052,623 |
| 2025-01-02 | 3.250 | 3.310 | 3.230 | 3.280 | 3.280 | 790,736 |
| 2024-12-31 | 3.300 | 3.300 | 3.235 | 3.250 | 3.250 | 884,231 |
| 2024-12-30 | 3.320 | 3.370 | 3.300 | 3.330 | 3.330 | 643,504 |
| 2024-12-27 | 3.310 | 3.390 | 3.310 | 3.370 | 3.370 | 676,958 |
| 2024-12-24 | 3.390 | 3.420 | 3.300 | 3.300 | 3.300 | 936,807 |
| 2024-12-23 | 3.440 | 3.470 | 3.380 | 3.400 | 3.400 | 1,435,975 |
| 2024-12-20 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 4,348,352 |
| 2024-12-19 | 3.370 | 3.560 | 3.345 | 3.480 | 3.480 | 3,054,053 |
| 2024-12-18 | 3.680 | 3.680 | 3.510 | 3.540 | 3.540 | 3,636,596 |
| 2024-12-17 | 3.600 | 3.660 | 3.580 | 3.660 | 3.660 | 1,347,119 |
| 2024-12-16 | 3.640 | 3.685 | 3.590 | 3.600 | 3.600 | 3,540,598 |
| 2024-12-13 | 3.780 | 3.790 | 3.650 | 3.710 | 3.710 | 1,599,058 |
| 2024-12-12 | 3.940 | 3.970 | 3.800 | 3.820 | 3.820 | 1,109,218 |
| 2024-12-11 | 3.840 | 3.850 | 3.750 | 3.830 | 3.830 | 1,352,905 |
| 2024-12-10 | 3.790 | 3.875 | 3.760 | 3.820 | 3.820 | 4,746,898 |
| 2024-12-09 | 3.600 | 3.700 | 3.600 | 3.660 | 3.660 | 1,447,959 |
| 2024-12-06 | 3.610 | 3.730 | 3.610 | 3.650 | 3.650 | 1,332,818 |
| 2024-12-05 | 3.720 | 3.730 | 3.610 | 3.720 | 3.720 | 1,506,663 |
| 2024-12-04 | 3.600 | 3.620 | 3.540 | 3.600 | 3.600 | 1,041,999 |
| 2024-12-03 | 3.570 | 3.575 | 3.500 | 3.570 | 3.570 | 1,167,318 |
| 2024-12-02 | 3.650 | 3.670 | 3.500 | 3.560 | 3.560 | 865,923 |
| 2024-11-29 | 3.660 | 3.660 | 3.580 | 3.620 | 3.620 | 1,530,510 |
| 2024-11-28 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 1,288,745 |
| 2024-11-27 | 3.610 | 3.650 | 3.570 | 3.650 | 3.650 | 1,438,458 |
| 2024-11-26 | 3.570 | 3.645 | 3.530 | 3.580 | 3.580 | 1,877,650 |
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.