Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.880 | 3.880 | 3.600 | 3.710 | 3.710 | 3,562,007 |
| 2024-11-22 | 3.720 | 3.720 | 3.630 | 3.700 | 3.700 | 1,487,223 |
| 2024-11-21 | 3.620 | 3.710 | 3.580 | 3.670 | 3.670 | 2,896,501 |
| 2024-11-20 | 3.690 | 3.690 | 3.555 | 3.590 | 3.590 | 1,851,941 |
| 2024-11-19 | 3.640 | 3.655 | 3.560 | 3.610 | 3.610 | 3,137,989 |
| 2024-11-18 | 3.380 | 3.590 | 3.330 | 3.550 | 3.550 | 3,431,305 |
| 2024-11-15 | 3.600 | 3.650 | 3.360 | 3.460 | 3.460 | 3,849,180 |
| 2024-11-14 | 3.650 | 3.660 | 3.490 | 3.490 | 3.490 | 14,798,046 |
| 2024-11-13 | 3.700 | 3.700 | 3.600 | 3.630 | 3.630 | 2,606,822 |
| 2024-11-12 | 3.790 | 3.805 | 3.650 | 3.740 | 3.740 | 3,063,891 |
| 2024-11-11 | 3.850 | 3.980 | 3.840 | 3.940 | 3.940 | 2,063,683 |
| 2024-11-08 | 3.910 | 3.910 | 3.810 | 3.850 | 3.850 | 1,446,712 |
| 2024-11-07 | 3.950 | 3.980 | 3.720 | 3.790 | 3.790 | 4,825,509 |
| 2024-11-06 | 4.190 | 4.200 | 4.060 | 4.060 | 4.060 | 924,464 |
| 2024-11-05 | 4.140 | 4.140 | 4.080 | 4.120 | 4.120 | 994,573 |
| 2024-11-04 | 4.250 | 4.250 | 4.145 | 4.220 | 4.220 | 1,110,730 |
| 2024-11-01 | 4.150 | 4.210 | 4.110 | 4.160 | 4.160 | 997,607 |
| 2024-10-31 | 4.180 | 4.220 | 4.145 | 4.220 | 4.220 | 1,063,576 |
| 2024-10-30 | 4.200 | 4.300 | 4.150 | 4.190 | 4.190 | 2,298,611 |
| 2024-10-29 | 4.230 | 4.280 | 4.185 | 4.210 | 4.210 | 1,127,539 |
| 2024-10-28 | 4.280 | 4.280 | 4.180 | 4.220 | 4.220 | 1,264,335 |
| 2024-10-25 | 4.250 | 4.310 | 4.180 | 4.280 | 4.280 | 1,302,991 |
| 2024-10-24 | 4.290 | 4.350 | 4.230 | 4.260 | 4.260 | 1,762,349 |
| 2024-10-23 | 4.370 | 4.400 | 4.340 | 4.390 | 4.390 | 971,611 |
| 2024-10-22 | 4.380 | 4.380 | 4.310 | 4.360 | 4.360 | 1,748,752 |
| 2024-10-21 | 4.290 | 4.410 | 4.280 | 4.410 | 4.410 | 2,221,199 |
| 2024-10-18 | 4.250 | 4.270 | 4.190 | 4.200 | 4.200 | 1,496,902 |
| 2024-10-17 | 4.230 | 4.310 | 4.180 | 4.270 | 4.270 | 2,379,380 |
| 2024-10-16 | 4.150 | 4.210 | 4.140 | 4.150 | 4.150 | 1,684,255 |
| 2024-10-15 | 4.030 | 4.180 | 4.020 | 4.160 | 4.160 | 2,783,669 |
| 2024-10-14 | 4.000 | 4.090 | 3.970 | 4.020 | 4.020 | 2,091,367 |
| 2024-10-11 | 3.910 | 4.025 | 3.910 | 3.990 | 3.990 | 1,440,024 |
| 2024-10-10 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 642,270 |
| 2024-10-09 | 3.790 | 3.830 | 3.750 | 3.790 | 3.790 | 765,075 |
| 2024-10-08 | 3.650 | 3.810 | 3.650 | 3.770 | 3.770 | 1,613,287 |
| 2024-10-07 | 3.790 | 3.800 | 3.700 | 3.730 | 3.730 | 711,506 |
| 2024-10-04 | 3.730 | 3.820 | 3.640 | 3.810 | 3.810 | 1,420,349 |
| 2024-10-03 | 3.780 | 3.800 | 3.715 | 3.770 | 3.770 | 2,570,405 |
| 2024-10-02 | 3.840 | 3.870 | 3.800 | 3.800 | 3.800 | 743,527 |
| 2024-10-01 | 3.820 | 3.860 | 3.780 | 3.840 | 3.840 | 843,571 |
| 2024-09-30 | 3.920 | 3.970 | 3.810 | 3.860 | 3.860 | 2,040,100 |
| 2024-09-27 | 3.960 | 4.000 | 3.910 | 4.000 | 4.000 | 1,087,005 |
| 2024-09-26 | 3.920 | 3.970 | 3.900 | 3.970 | 3.970 | 1,524,371 |
| 2024-09-25 | 3.940 | 4.000 | 3.845 | 3.890 | 3.890 | 1,954,585 |
| 2024-09-24 | 3.910 | 3.920 | 3.820 | 3.840 | 3.840 | 1,149,780 |
| 2024-09-23 | 3.950 | 4.000 | 3.900 | 3.930 | 3.930 | 1,683,733 |
| 2024-09-20 | 3.850 | 3.950 | 3.840 | 3.910 | 3.910 | 7,282,202 |
| 2024-09-19 | 3.850 | 3.870 | 3.800 | 3.830 | 3.830 | 2,587,842 |
| 2024-09-18 | 3.820 | 3.920 | 3.790 | 3.840 | 3.840 | 1,187,227 |
| 2024-09-17 | 3.910 | 3.950 | 3.850 | 3.870 | 3.870 | 1,719,910 |
| 2024-09-16 | 4.110 | 4.130 | 3.800 | 3.840 | 3.840 | 2,655,336 |
| 2024-09-13 | 4.130 | 4.160 | 4.040 | 4.080 | 4.080 | 2,132,364 |
| 2024-09-12 | 3.850 | 3.890 | 3.790 | 3.860 | 3.860 | 1,072,422 |
| 2024-09-11 | 3.830 | 3.860 | 3.780 | 3.830 | 3.830 | 770,888 |
| 2024-09-10 | 3.820 | 3.850 | 3.770 | 3.810 | 3.810 | 1,057,463 |
| 2024-09-09 | 3.780 | 3.820 | 3.720 | 3.730 | 3.730 | 1,656,767 |
| 2024-09-06 | 3.870 | 3.905 | 3.820 | 3.850 | 3.850 | 1,075,449 |
| 2024-09-05 | 3.780 | 3.840 | 3.750 | 3.820 | 3.820 | 1,270,766 |
| 2024-09-04 | 3.820 | 3.820 | 3.745 | 3.760 | 3.760 | 2,497,482 |
| 2024-09-03 | 3.940 | 3.970 | 3.800 | 3.850 | 3.850 | 1,509,809 |
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.