Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.460 | 6.695 | 6.425 | 6.640 | 6.640 | 1,404,102 |
| 2026-10-15 | 6.380 | 6.490 | 6.270 | 6.270 | 6.270 | 1,662,022 |
| 2026-10-14 | 6.500 | 6.595 | 6.460 | 6.480 | 6.480 | 941,388 |
| 2026-10-13 | 6.670 | 6.790 | 6.530 | 6.620 | 6.620 | 764,853 |
| 2026-10-12 | 6.720 | 6.960 | 6.690 | 6.760 | 6.760 | 871,662 |
| 2026-10-09 | 6.530 | 6.690 | 6.410 | 6.640 | 6.640 | 973,008 |
| 2026-10-08 | 6.540 | 6.550 | 6.340 | 6.490 | 6.490 | 1,341,218 |
| 2026-10-07 | 6.800 | 6.820 | 6.490 | 6.570 | 6.570 | 2,081,185 |
| 2026-10-06 | 6.910 | 6.910 | 6.805 | 6.870 | 6.870 | 1,021,918 |
| 2026-10-05 | 6.880 | 7.000 | 6.820 | 6.840 | 6.840 | 715,916 |
| 2026-10-02 | 6.810 | 6.870 | 6.720 | 6.860 | 6.860 | 561,916 |
| 2026-10-01 | 6.830 | 6.880 | 6.700 | 6.800 | 6.800 | 1,151,819 |
| 2026-09-30 | 6.940 | 7.050 | 6.890 | 6.970 | 6.970 | 1,571,429 |
| 2026-09-29 | 6.740 | 6.940 | 6.740 | 6.920 | 6.920 | 779,310 |
| 2026-09-28 | 6.960 | 6.970 | 6.800 | 6.800 | 6.800 | 1,553,379 |
| 2026-09-25 | 6.950 | 6.960 | 6.805 | 6.950 | 6.950 | 806,769 |
| 2026-09-24 | 6.960 | 7.045 | 6.900 | 6.970 | 6.970 | 986,803 |
| 2026-09-23 | 7.200 | 7.300 | 7.040 | 7.120 | 7.120 | 1,641,104 |
| 2026-09-22 | 7.000 | 7.090 | 6.990 | 7.030 | 7.030 | 968,778 |
| 2026-09-21 | 7.070 | 7.160 | 6.950 | 7.020 | 7.020 | 1,169,954 |
| 2026-09-18 | 7.100 | 7.190 | 6.990 | 7.070 | 7.070 | 5,882,765 |
| 2026-09-17 | 6.930 | 6.955 | 6.700 | 6.810 | 6.810 | 1,947,573 |
| 2026-09-16 | 6.750 | 6.880 | 6.570 | 6.880 | 6.880 | 1,749,646 |
| 2026-09-15 | 6.880 | 6.920 | 6.740 | 6.760 | 6.760 | 1,166,350 |
| 2026-09-14 | 6.910 | 7.060 | 6.880 | 6.950 | 6.950 | 956,644 |
| 2026-09-11 | 7.000 | 7.000 | 6.780 | 6.880 | 6.880 | 1,414,446 |
| 2026-09-10 | 7.150 | 7.185 | 7.085 | 7.130 | 7.130 | 930,420 |
| 2026-09-09 | 7.030 | 7.130 | 6.930 | 7.130 | 7.130 | 1,118,125 |
| 2026-09-08 | 7.060 | 7.210 | 7.010 | 7.110 | 7.110 | 968,119 |
| 2026-09-07 | 7.220 | 7.300 | 7.040 | 7.070 | 7.070 | 662,452 |
| 2026-09-04 | 7.100 | 7.280 | 7.060 | 7.200 | 7.200 | 1,508,918 |
| 2026-09-03 | 6.970 | 7.040 | 6.860 | 6.990 | 6.990 | 3,020,928 |
| 2026-09-02 | 6.850 | 6.860 | 6.635 | 6.820 | 6.820 | 1,870,195 |
| 2026-09-01 | 6.880 | 7.140 | 6.830 | 7.080 | 7.080 | 1,472,742 |
| 2026-08-31 | 6.910 | 7.080 | 6.850 | 6.970 | 6.970 | 1,884,523 |
| 2026-08-28 | 6.950 | 7.130 | 6.910 | 7.110 | 7.110 | 1,419,807 |
| 2026-08-27 | 7.140 | 7.160 | 7.040 | 7.050 | 7.050 | 2,473,773 |
| 2026-08-26 | 7.260 | 7.450 | 7.180 | 7.220 | 7.220 | 851,469 |
| 2026-08-25 | 7.230 | 7.330 | 7.180 | 7.230 | 7.230 | 739,318 |
| 2026-08-24 | 7.140 | 7.270 | 6.980 | 7.240 | 7.240 | 1,367,097 |
| 2026-08-21 | 6.980 | 7.100 | 6.910 | 7.040 | 7.040 | 1,144,666 |
| 2026-08-20 | 6.830 | 7.090 | 6.800 | 6.990 | 6.990 | 2,844,070 |
| 2026-08-19 | 6.330 | 6.540 | 6.260 | 6.480 | 6.480 | 711,696 |
| 2026-08-18 | 6.550 | 6.670 | 6.500 | 6.510 | 6.510 | 859,842 |
| 2026-08-17 | 6.460 | 6.600 | 6.410 | 6.580 | 6.580 | 951,174 |
| 2026-08-14 | 6.380 | 6.445 | 6.200 | 6.340 | 6.340 | 973,933 |
| 2026-08-13 | 6.500 | 6.630 | 6.480 | 6.530 | 6.530 | 766,175 |
| 2026-08-12 | 6.550 | 6.650 | 6.520 | 6.560 | 6.560 | 713,495 |
| 2026-08-11 | 6.610 | 6.740 | 6.575 | 6.590 | 6.590 | 1,223,363 |
| 2026-08-10 | 6.440 | 6.610 | 6.360 | 6.500 | 6.500 | 1,912,059 |
| 2026-08-07 | 5.880 | 6.310 | 5.880 | 6.250 | 6.250 | 1,964,574 |
| 2026-08-06 | 5.990 | 6.270 | 5.970 | 5.990 | 5.990 | 1,856,246 |
| 2026-08-05 | 5.560 | 5.800 | 5.400 | 5.800 | 5.800 | 1,190,369 |
| 2026-08-04 | 5.360 | 5.530 | 5.350 | 5.460 | 5.460 | 734,438 |
| 2026-08-03 | 5.390 | 5.430 | 5.270 | 5.400 | 5.400 | 1,557,384 |
| 2026-07-31 | 5.400 | 5.520 | 5.370 | 5.390 | 5.390 | 1,378,187 |
| 2026-07-30 | 5.440 | 5.590 | 5.180 | 5.210 | 5.210 | 722,142 |
| 2026-07-29 | 5.500 | 5.560 | 5.390 | 5.460 | 5.460 | 1,345,426 |
| 2026-07-28 | 5.450 | 5.470 | 5.330 | 5.430 | 5.430 | 685,457 |
| 2026-07-27 | 5.350 | 5.530 | 5.290 | 5.510 | 5.510 | 1,173,225 |
Page 1 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.