STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Emmerson Resources Limited (ERM.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0440

-0.0010

(-2.22%)

At close: 03:44PM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	80,292
Apr 24, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	57,124
Apr 23, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	33,650
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	0.0460	0.0470	0.0460	0.0470	0.0470	30,720
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0495	0.0500	0.0470	0.0470	0.0470	125,120
Apr 15, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	22,631
Apr 12, 2024	0.0490	0.0490	0.0480	0.0480	0.0480	8,800
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	25,800
Apr 05, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	23,500
Apr 04, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	88,540
Apr 03, 2024	0.0470	0.0480	0.0460	0.0480	0.0480	88,800
Apr 02, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	36,870
Mar 28, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	137,348
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	1
Mar 25, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	25,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,700
Mar 21, 2024	-	-	-	-	-	-
Mar 20, 2024	-	-	-	-	-	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	91,994
Mar 14, 2024	0.0510	0.0510	0.0490	0.0490	0.0490	59,000
Mar 13, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,520
Mar 12, 2024	0.0480	0.0500	0.0480	0.0490	0.0490	66,562
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	26,000
Mar 07, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	18,000
Mar 06, 2024	0.0490	0.0500	0.0460	0.0500	0.0500	17,311
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,400
Mar 04, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	3,200
Mar 01, 2024	-	-	-	-	-	-
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	-	-	-	-	-	-
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	0.0520	0.0520	0.0510	0.0520	0.0520	28,600
Feb 22, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	46,682
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	11,905
Feb 19, 2024	0.0520	0.0540	0.0510	0.0510	0.0510	64,000
Feb 16, 2024	0.0490	0.0520	0.0490	0.0520	0.0520	93,186
Feb 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	41,900
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,221
Feb 12, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	43,396
Feb 09, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	13,000
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	32,602
Feb 06, 2024	0.0510	0.0510	0.0500	0.0510	0.0510	52,000
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	7,285
Feb 01, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	6,100
Jan 31, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	130,233
Jan 30, 2024	0.0500	0.0500	0.0480	0.0480	0.0480	30,400
Jan 29, 2024	-	-	-	-	-	-
Jan 25, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	16,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	98,483
Jan 23, 2024	0.0520	0.0530	0.0510	0.0510	0.0510	103,900
Jan 22, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	74,525
Jan 19, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	31,700
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0510	0.0510	0.0470	0.0490	0.0490	92,800
Jan 16, 2024	0.0540	0.0540	0.0520	0.0520	0.0520	18,374
Jan 15, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	10,000
Jan 12, 2024	0.0520	0.0530	0.0520	0.0530	0.0530	39,200
Jan 11, 2024	0.0560	0.0560	0.0530	0.0530	0.0530	23,900
Jan 10, 2024	-	-	-	-	-	-
Jan 09, 2024	-	-	-	-	-	-
Jan 08, 2024	0.0530	0.0540	0.0530	0.0540	0.0540	26,208
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	20,400
Jan 03, 2024	-	-	-	-	-	-
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	-	-	-	-	-	-
Dec 28, 2023	-	-	-	-	-	-
Dec 27, 2023	-	-	-	-	-	-
Dec 22, 2023	-	-	-	-	-	-
Dec 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Dec 20, 2023	0.0540	0.0540	0.0530	0.0540	0.0540	66,000
Dec 19, 2023	0.0550	0.0550	0.0540	0.0550	0.0550	98,804
Dec 18, 2023	0.0560	0.0560	0.0550	0.0560	0.0560	37,400
Dec 15, 2023	0.0550	0.0560	0.0550	0.0560	0.0560	12,200
Dec 14, 2023	-	-	-	-	-	-
Dec 13, 2023	-	-	-	-	-	-
Dec 12, 2023	-	-	-	-	-	-
Dec 11, 2023	0.0570	0.0570	0.0560	0.0560	0.0560	41,200
Dec 08, 2023	0.0580	0.0580	0.0560	0.0570	0.0570	54,600
Dec 07, 2023	0.0590	0.0590	0.0590	0.0590	0.0590	9,515
Dec 06, 2023	0.0590	0.0590	0.0580	0.0590	0.0590	46,700
Dec 05, 2023	-	-	-	-	-	-
Dec 04, 2023	0.0590	0.0590	0.0590	0.0590	0.0590	51,620
Dec 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	6,702
Nov 30, 2023	0.0580	0.0580	0.0580	0.0580	0.0580	3,345
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,981.40+96.02(+0.44%)

S&P 5005,108.51+60.09(+1.19%)

DOW38,296.15+210.35(+0.55%)

CAD/USD0.7314-0.0010(-0.13%)

CRUDE OIL83.90+0.33(+0.39%)

Bitcoin CAD87,050.20-1,007.93(-1.14%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Emmerson Resources Limited (ERM.XA)

S&P/TSX
21,981.40
+96.02(+0.44%)

S&P 500
5,108.51
+60.09(+1.19%)

DOW
38,296.15
+210.35(+0.55%)

CAD/USD
0.7314
-0.0010(-0.13%)

CRUDE OIL
83.90
+0.33(+0.39%)

Bitcoin CAD
87,050.20
-1,007.93(-1.14%)