EMR.AX - Emerald Resources NL

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.04100.04200.04100.04200.04204,058,343
Oct 17, 20190.03900.04200.03900.04100.04102,414,781
Oct 16, 20190.03800.04000.03800.04000.04002,509,558
Oct 15, 20190.03900.03900.03800.03900.0390344,068
Oct 14, 20190.03900.03900.03700.03800.03803,147,386
Oct 11, 20190.04000.04000.03800.03800.03802,221,371
Oct 10, 20190.04100.04100.04000.04000.04001,761,160
Oct 09, 20190.04000.04100.04000.04100.0410746,004
Oct 08, 20190.04100.04100.04000.04000.0400437,125
Oct 07, 20190.04100.04100.04100.04100.0410-
Oct 04, 20190.04100.04100.04000.04100.0410848,796
Oct 03, 20190.04100.04100.04000.04100.0410891,026
Oct 02, 20190.04000.04100.03900.04100.04101,200,603
Oct 01, 20190.04100.04100.04000.04100.0410807,206
Sep 30, 20190.04100.04200.04100.04100.04102,423,383
Sep 27, 20190.03900.04000.03900.04000.04001,153,057
Sep 26, 20190.03900.04000.03900.04000.0400480,621
Sep 25, 20190.03900.03900.03900.03900.039038,454
Sep 24, 20190.03800.03800.03800.03800.0380238,094
Sep 23, 20190.03800.03800.03800.03800.0380259,103
Sep 20, 20190.03900.03900.03900.03900.039020,753
Sep 19, 20190.03900.03900.03900.03900.0390152,675
Sep 18, 20190.04000.04000.03900.03900.0390316,194
Sep 17, 20190.03900.03900.03900.03900.0390-
Sep 16, 20190.03900.03900.03900.03900.0390179,257
Sep 13, 20190.04000.04000.03800.03800.03801,598,362
Sep 12, 20190.04100.04100.03900.04000.0400624,695
Sep 11, 20190.03900.04100.03900.04100.04101,122,228
Sep 10, 20190.03900.04000.03900.03900.0390982,486
Sep 09, 20190.04000.04000.03800.03900.0390661,687
Sep 06, 20190.03900.04000.03800.04000.04001,854,637
Sep 05, 20190.03800.03900.03800.03900.039012,375,572
Sep 04, 20190.03700.03700.03700.03700.0370226,862
Sep 03, 20190.03800.03900.03700.03800.03802,403,331
Sep 02, 20190.03800.03900.03800.03900.03901,475,569
Aug 30, 20190.03800.03900.03800.03800.03801,748,039
Aug 29, 20190.03800.03900.03800.03900.0390444,375
Aug 28, 20190.03800.03900.03800.03900.0390384,739
Aug 27, 20190.03900.03900.03800.03900.0390585,490
Aug 26, 20190.03900.04000.03900.03900.03902,973,123
Aug 23, 20190.03800.03900.03800.03850.0385429,782
Aug 22, 20190.03800.03900.03800.03900.0390450,911
Aug 21, 20190.03800.03900.03700.03900.03901,720,340
Aug 20, 20190.03800.03900.03800.03800.03802,557,460
Aug 19, 20190.03800.03800.03700.03700.0370469,451
Aug 16, 20190.03800.03800.03700.03800.0380678,646
Aug 15, 20190.03800.03900.03700.03800.03802,773,826
Aug 14, 20190.03800.03800.03500.03700.03705,071,267
Aug 13, 20190.03800.03900.03800.03900.039093,113
Aug 12, 20190.03900.04000.03700.04000.0400825,881
Aug 09, 20190.04000.04000.04000.04000.04005,759,289
Aug 08, 20190.03900.04000.03800.04000.04008,257,266
Aug 07, 20190.03800.03900.03800.03800.03801,196,107
Aug 06, 20190.03700.03800.03700.03800.0380114,622
Aug 05, 20190.03600.03600.03600.03600.0360833,333
Aug 02, 20190.03600.03800.03600.03600.0360836,375
Aug 01, 20190.03700.03700.03600.03600.0360902,971
Jul 31, 20190.03700.03700.03500.03500.03502,591,464
Jul 30, 20190.03700.03700.03700.03700.0370104,035
Jul 29, 20190.03800.03900.03600.03700.03702,710,839
Jul 26, 20190.03800.03800.03700.03800.03801,204,410
Jul 25, 20190.03900.03900.03700.03900.03902,496,773
Jul 24, 20190.03900.03900.03800.03900.0390867,780
Jul 23, 20190.03900.03900.03800.03900.0390920,139
Jul 22, 20190.03900.03900.03700.03800.0380590,458
Jul 19, 20190.03900.03900.03700.03800.03802,693,360
Jul 18, 20190.03900.03900.03900.03900.03902,409,086
Jul 17, 20190.03800.04000.03800.03900.0390977,895
Jul 16, 20190.03800.03800.03800.03800.0380223,527
Jul 15, 20190.03700.03700.03600.03600.0360750,000
Jul 12, 20190.03900.03900.03600.03700.03702,625,293
Jul 11, 20190.03800.04000.03700.03700.03706,204,266
Jul 10, 20190.03800.03800.03800.03800.03801,188,451
Jul 09, 20190.03800.03800.03800.03800.03802,395,066
Jul 08, 20190.03900.03900.03800.03800.03805,715,578
Jul 05, 20190.03900.04000.03800.03800.03801,838,786
Jul 04, 20190.04000.04000.03900.03900.03901,937,057
Jul 03, 20190.04200.04200.03800.03900.03906,712,778
Jul 02, 20190.04200.04200.04100.04100.04101,374,219
Jul 01, 20190.04300.04300.04100.04100.04101,024,572
Jun 28, 20190.04300.04300.03800.03800.03804,320,331
Jun 27, 20190.04300.04400.04200.04200.04201,338,355
Jun 26, 20190.04200.04300.04100.04100.04103,618,509
Jun 25, 20190.04000.04000.04000.04000.0400-
Jun 24, 20190.04000.04000.04000.04000.0400983,644
Jun 21, 20190.03900.04000.03900.04000.0400777,732
Jun 20, 20190.04000.04000.03900.03900.0390691,395
Jun 19, 20190.04000.04000.03800.03800.038090,019
Jun 18, 20190.03900.04000.03900.04000.04001,609,811
Jun 17, 20190.04000.04000.03900.03900.03901,019,530
Jun 14, 20190.03900.04000.03800.04000.0400357,882
Jun 13, 20190.04000.04000.03900.03900.0390598,974
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.03900.04000.03900.04000.0400509,050
Jun 07, 20190.03900.03900.03800.03900.0390971,044
Jun 06, 20190.04000.04000.03900.03900.039080,641
Jun 05, 20190.04000.04000.03900.04000.0400229,925
Jun 04, 20190.03900.03900.03900.03900.0390300,000
Jun 03, 20190.03900.04000.03900.04000.0400215,997
May 31, 20190.04000.04000.03900.03900.0390168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...