Emerald Resources NL (EMR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.3400 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 943,893 |
| May 02, 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 1,431,150 |
| May 01, 2024 | 3.4100 | 3.4300 | 3.2600 | 3.2600 | 3.2600 | 1,555,984 |
| Apr 30, 2024 | 3.5000 | 3.5600 | 3.4850 | 3.5400 | 3.5400 | 1,372,448 |
| Apr 29, 2024 | 3.4600 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 1,359,272 |
| Apr 26, 2024 | 3.4500 | 3.4950 | 3.3800 | 3.4100 | 3.4100 | 1,156,257 |
| Apr 24, 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 2,460,331 |
| Apr 23, 2024 | 3.5500 | 3.5500 | 3.2600 | 3.3800 | 3.3800 | 3,434,124 |
| Apr 22, 2024 | 3.6900 | 3.7250 | 3.5950 | 3.6200 | 3.6200 | 1,369,200 |
| Apr 19, 2024 | 3.7500 | 3.8050 | 3.6400 | 3.6400 | 3.6400 | 2,782,606 |
| Apr 18, 2024 | 3.5400 | 3.8150 | 3.5400 | 3.7600 | 3.7600 | 3,073,635 |
| Apr 17, 2024 | 3.5500 | 3.6550 | 3.5000 | 3.6100 | 3.6100 | 2,213,084 |
| Apr 16, 2024 | 3.5000 | 3.5600 | 3.4850 | 3.5100 | 3.5100 | 2,180,062 |
| Apr 15, 2024 | 3.5200 | 3.6200 | 3.4850 | 3.6100 | 3.6100 | 3,239,001 |
| Apr 12, 2024 | 3.5900 | 3.6800 | 3.5450 | 3.5900 | 3.5900 | 3,915,568 |
| Apr 11, 2024 | 3.3600 | 3.6200 | 3.3600 | 3.6000 | 3.6000 | 4,187,177 |
| Apr 10, 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4600 | 3.4600 | 2,255,145 |
| Apr 09, 2024 | 3.4000 | 3.5150 | 3.3400 | 3.5000 | 3.5000 | 3,349,798 |
| Apr 08, 2024 | 3.3800 | 3.4500 | 3.3700 | 3.3800 | 3.3800 | 2,056,184 |
| Apr 05, 2024 | 3.2000 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 3,113,394 |
| Apr 04, 2024 | 3.1800 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 2,804,631 |
| Apr 03, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 2,566,299 |
| Apr 02, 2024 | 2.9800 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 2,441,877 |
| Mar 28, 2024 | 2.9500 | 2.9550 | 2.8800 | 2.9300 | 2.9300 | 2,337,651 |
| Mar 27, 2024 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | 2.9100 | 2,362,492 |
| Mar 26, 2024 | 2.7900 | 2.8250 | 2.7500 | 2.7600 | 2.7600 | 1,154,473 |
| Mar 25, 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 2,205,400 |
| Mar 22, 2024 | 2.8800 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 2,381,953 |
| Mar 21, 2024 | 2.8500 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 3,161,726 |
| Mar 20, 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 2,275,477 |
| Mar 19, 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 2,642,028 |
| Mar 18, 2024 | 2.8600 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 3,950,071 |
| Mar 15, 2024 | 3.1500 | 3.1500 | 2.8500 | 2.8600 | 2.8600 | 45,608,287 |
| Mar 14, 2024 | 3.1400 | 3.1800 | 3.0650 | 3.1800 | 3.1800 | 4,748,818 |
| Mar 13, 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 3,540,862 |
| Mar 12, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 2,535,162 |
| Mar 11, 2024 | 3.1300 | 3.1500 | 3.0050 | 3.0400 | 3.0400 | 2,273,445 |
| Mar 08, 2024 | 3.1500 | 3.2050 | 3.0800 | 3.1100 | 3.1100 | 2,576,741 |
| Mar 07, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1200 | 3.1200 | 2,945,796 |
| Mar 06, 2024 | 3.1000 | 3.1700 | 3.0400 | 3.0800 | 3.0800 | 2,097,644 |
| Mar 05, 2024 | 3.0600 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 2,682,324 |
| Mar 04, 2024 | 3.0100 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 4,399,973 |
| Mar 01, 2024 | 2.8100 | 2.9650 | 2.8000 | 2.8900 | 2.8900 | 2,245,398 |
| Feb 29, 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 30,780,617 |
| Feb 28, 2024 | 2.7700 | 2.8500 | 2.7350 | 2.8100 | 2.8100 | 2,872,738 |
| Feb 27, 2024 | 2.8200 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 2,390,192 |
| Feb 26, 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 1,550,353 |
| Feb 23, 2024 | 2.8600 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 1,306,264 |
| Feb 22, 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 1,870,532 |
| Feb 21, 2024 | 2.9500 | 2.9550 | 2.8400 | 2.8400 | 2.8400 | 3,145,459 |
| Feb 20, 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 1,977,244 |
| Feb 19, 2024 | 3.1000 | 3.1000 | 2.9200 | 2.9700 | 2.9700 | 2,234,887 |
| Feb 16, 2024 | 3.1400 | 3.1500 | 3.0300 | 3.0700 | 3.0700 | 3,418,363 |
| Feb 15, 2024 | 3.1000 | 3.1550 | 3.0500 | 3.0800 | 3.0800 | 2,611,453 |
| Feb 14, 2024 | 3.0800 | 3.1500 | 2.9950 | 3.1400 | 3.1400 | 4,418,564 |
| Feb 13, 2024 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 3,241,120 |
| Feb 12, 2024 | 3.0000 | 3.0550 | 2.9800 | 2.9900 | 2.9900 | 1,545,465 |
| Feb 09, 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 2,336,096 |
| Feb 08, 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0600 | 3.0600 | 1,564,275 |
| Feb 07, 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 2,033,566 |
| Feb 06, 2024 | 3.0300 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 1,402,769 |
| Feb 05, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 1,144,075 |
| Feb 02, 2024 | 3.0800 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 2,191,097 |
| Feb 01, 2024 | 3.3400 | 3.3400 | 3.0600 | 3.0600 | 3.0600 | 2,824,338 |
| Jan 31, 2024 | 3.2700 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,928,169 |
| Jan 30, 2024 | 3.4300 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 2,755,203 |
| Jan 29, 2024 | 3.2900 | 3.4600 | 3.2900 | 3.4100 | 3.4100 | 4,752,373 |
| Jan 25, 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 2,032,310 |
| Jan 24, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 2,504,695 |
| Jan 23, 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 2,103,313 |
| Jan 22, 2024 | 3.1700 | 3.1950 | 3.1300 | 3.1600 | 3.1600 | 2,048,257 |
| Jan 19, 2024 | 3.2800 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 2,215,584 |
| Jan 18, 2024 | 3.1400 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 2,301,379 |
| Jan 17, 2024 | 3.1400 | 3.2000 | 3.0850 | 3.1600 | 3.1600 | 2,361,888 |
| Jan 16, 2024 | 3.2100 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 1,684,833 |
| Jan 15, 2024 | 3.2700 | 3.2750 | 3.2150 | 3.2600 | 3.2600 | 507,958 |
| Jan 12, 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 2,033,043 |
| Jan 11, 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 2,121,444 |
| Jan 10, 2024 | 3.0700 | 3.1500 | 3.0250 | 3.1400 | 3.1400 | 1,164,950 |
| Jan 09, 2024 | 3.0300 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 2,184,873 |
| Jan 08, 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 1,128,150 |
| Jan 05, 2024 | 2.9100 | 3.0000 | 2.9050 | 2.9900 | 2.9900 | 837,694 |
| Jan 04, 2024 | 2.8600 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 1,552,319 |
| Jan 03, 2024 | 2.9100 | 2.9150 | 2.8700 | 2.8900 | 2.8900 | 949,494 |
| Jan 02, 2024 | 3.0000 | 3.0100 | 2.8900 | 2.9500 | 2.9500 | 1,363,782 |
| Dec 29, 2023 | 3.0900 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 1,780,258 |
| Dec 28, 2023 | 3.1600 | 3.1800 | 3.0700 | 3.0900 | 3.0900 | 1,514,554 |
| Dec 27, 2023 | 3.1300 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 1,975,193 |
| Dec 22, 2023 | 2.9600 | 3.0900 | 2.9400 | 3.0700 | 3.0700 | 1,209,979 |
| Dec 21, 2023 | 2.9600 | 2.9600 | 2.7900 | 2.9400 | 2.9400 | 2,767,070 |
| Dec 20, 2023 | 2.9700 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 2,452,533 |
| Dec 19, 2023 | 2.8900 | 2.9650 | 2.8600 | 2.9000 | 2.9000 | 1,493,621 |
| Dec 18, 2023 | 2.8100 | 2.8600 | 2.7300 | 2.8600 | 2.8600 | 906,768 |
| Dec 15, 2023 | 2.8200 | 2.9000 | 2.7750 | 2.8400 | 2.8400 | 7,026,233 |
| Dec 14, 2023 | 2.6800 | 2.8400 | 2.6800 | 2.8000 | 2.8000 | 2,489,935 |
| Dec 13, 2023 | 2.5600 | 2.5750 | 2.4800 | 2.5500 | 2.5500 | 2,058,860 |
| Dec 12, 2023 | 2.5700 | 2.5900 | 2.5350 | 2.5900 | 2.5900 | 1,545,476 |
| Dec 11, 2023 | 2.5300 | 2.5800 | 2.5050 | 2.5500 | 2.5500 | 2,129,886 |
| Dec 08, 2023 | 2.6200 | 2.6700 | 2.5400 | 2.5600 | 2.5600 | 1,367,405 |
| Dec 07, 2023 | 2.6300 | 2.7200 | 2.6150 | 2.7100 | 2.7100 | 1,209,717 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.