ERM.XA - Emmerson Resources Limited

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20230.06500.06500.06500.06500.065050,000
Jun 02, 20230.06400.06400.06400.06400.064026,251
Jun 01, 20230.06200.06200.06200.06200.06202,900
May 31, 20230.06600.06600.06400.06500.065065,400
May 30, 20230.06700.06700.06600.06600.066040,200
May 29, 2023------
May 26, 20230.06700.06800.06700.06800.068037,000
May 25, 20230.06800.06800.06800.06800.06804,500
May 24, 20230.06900.06900.06900.06900.069018,700
May 23, 20230.07200.07200.07000.07000.070058,991
May 22, 20230.07200.07200.07000.07000.070038,695
May 19, 20230.06800.06800.06800.06800.06806,000
May 18, 2023------
May 17, 20230.06900.06900.06900.06900.0690-
May 16, 2023------
May 15, 20230.07200.07200.07000.07000.070032,400
May 12, 20230.07200.07200.07100.07100.071037,639
May 11, 20230.06900.07300.06900.07100.0710123,473
May 10, 20230.07100.07100.07100.07100.071026,010
May 09, 2023------
May 08, 2023------
May 05, 20230.07400.07400.07200.07200.072058,253
May 04, 2023------
May 03, 20230.07100.07700.07100.07200.072067,967
May 02, 2023------
May 01, 20230.07100.07200.07000.07200.0720155,946
Apr 28, 20230.07600.07600.07600.07600.076013,000
Apr 27, 20230.07500.07500.07500.07500.075051,534
Apr 26, 20230.08900.08900.07700.07700.077025,971
Apr 24, 20230.07700.08100.07700.08000.0800110,069
Apr 21, 20230.07700.07900.07400.07700.0770121,360
Apr 20, 20230.08000.08000.07900.07900.079065,262
Apr 19, 20230.07900.08000.07900.08000.0800-
Apr 18, 2023------
Apr 17, 2023------
Apr 14, 20230.07600.07700.07600.07700.077076,401
Apr 13, 20230.07500.07500.07500.07500.075064,734
Apr 12, 20230.07400.07400.07300.07300.073055,001
Apr 11, 20230.07500.07500.07500.07500.075014,022
Apr 06, 20230.07800.07800.07500.07500.075081,413
Apr 05, 2023------
Apr 04, 20230.07400.07600.07400.07600.076084,900
Apr 03, 20230.07500.07500.07500.07500.075013,000
Mar 31, 20230.07300.07300.07300.07300.073043,500
Mar 30, 20230.07200.07600.07200.07600.0760105,226
Mar 29, 20230.07400.07600.07200.07200.072060,074
Mar 28, 20230.07200.07300.07200.07300.073010,002
Mar 27, 20230.07100.07200.07000.07200.072084,600
Mar 24, 20230.07200.07300.07000.07200.0720129,414
Mar 23, 20230.07500.07600.07300.07300.073075,426
Mar 22, 20230.07300.07300.07300.07300.07305,882
Mar 21, 20230.07200.07400.07100.07400.0740170,958
Mar 20, 20230.07200.07200.07200.07200.072013,000
Mar 17, 20230.07300.07300.07200.07200.072064,742
Mar 16, 20230.07300.07400.07300.07300.073046,100
Mar 15, 20230.07200.07400.07200.07400.074046,632
Mar 14, 20230.07300.07300.07200.07200.072076,133
Mar 13, 20230.07300.07300.07300.07300.073030,800
Mar 10, 20230.07400.07400.07400.07400.07406,307
Mar 09, 20230.07400.07400.07300.07300.0730-
Mar 08, 20230.07400.07700.07300.07700.0770-
Mar 07, 20230.07900.07900.07900.07900.079030,000
Mar 06, 20230.07600.07600.07600.07600.076014,474
Mar 03, 20230.07500.07500.07300.07400.074013,335
Mar 02, 20230.07300.07300.07300.07300.073010,000
Mar 01, 20230.07400.07500.07400.07500.075033,959
Feb 28, 20230.07400.07400.07200.07200.0720108,298
Feb 27, 2023------
Feb 24, 2023------
Feb 23, 20230.07300.07400.07300.07400.074053,088
Feb 22, 2023------
Feb 21, 20230.07400.07500.07300.07400.074064,277
Feb 20, 2023------
Feb 17, 20230.07300.07400.07300.07400.074071,500
Feb 16, 20230.07400.07400.07300.07300.0730109,200
Feb 15, 20230.07400.07400.07400.07400.074013,000
Feb 14, 20230.07500.07500.07400.07500.075055,930
Feb 13, 2023------
Feb 10, 20230.07700.07700.07700.07700.077038,200
Feb 09, 20230.07700.07700.07700.07700.07702,700
Feb 08, 20230.07800.07800.07700.07700.077034,800
Feb 07, 20230.07700.07700.07700.07700.077049,358
Feb 06, 20230.07700.07800.07600.07600.0760131,467
Feb 03, 20230.08000.08000.07900.07900.0790116,700
Feb 02, 20230.08200.08200.08000.08000.0800149,989
Feb 01, 20230.08300.08300.08300.08300.0830-
Jan 31, 20230.08300.08400.08100.08200.0820111,469
Jan 30, 20230.08100.08400.08100.08400.084081,500
Jan 27, 2023------
Jan 25, 2023------
Jan 24, 20230.08000.08000.08000.08000.080026,000
Jan 23, 20230.08000.08000.07900.07900.079017,341
Jan 20, 20230.08300.08300.08200.08300.083069,000
Jan 19, 2023------
Jan 18, 20230.08500.08600.08500.08600.086019,374
Jan 17, 20230.08600.08600.08500.08500.085070,245
Jan 16, 20230.08100.08500.08100.08500.085060,500
Jan 13, 20230.08100.08400.08100.08400.084015,814
Jan 12, 20230.08300.08300.08100.08300.083042,650
Jan 11, 20230.08100.08400.08100.08300.083048,363
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...