Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-27 05:08:59 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EMR) EMERALD RESOURCES NL Daily Prices...

     Prev Section TOC    Company Info for EMR    Limits Next Section


Company Details for (EMR) EMERALD RESOURCES NL

Listing Code EMR
Listing Name EMERALD RESOURCES NL
GICS Sector Materials
ISIN Name EMERALD OIL & GAS NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EMR4


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for EMR .. Friday 26th April 2024

EMR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 150,826,044 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EMR    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (EMR) EMERALD RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2024-Apr-26 Fri 3.45 ### ### 3.41 1,156,257 0 ### ### ###
2024-Apr-24 Wed 3.44 3.48 ### 3.41 ### ### ###
2024-Apr-23 Tue 3.55 3.55 3.26 ### 3,434,124 ### 9.5 9.5 0.0
2024-Apr-22 Mon ### 3.725 ### ### ### ### 0.0
2024-Apr-19 Fri 3.75 ### ### ### 2,785,888 0 18.3 18.3 0.0
2024-Apr-18 Thu 3.54 ### 3.54 3.76 ### ### 0.3
2024-Apr-17 Wed 3.55 3.655 3.5 ### 2,213,084 ### ### ### 0.0
2024-Apr-16 Tue 3.5 3.56 3.485 3.51 84.5 84.5 ###
2024-Apr-15 Mon 3.52 ### 3.485 ### ### ### 0.0
2024-Apr-12 Fri 3.59 ### 3.545 3.59 ### ### ###
2024-Apr-11 Thu ### ### ### ### 4,187,177 0 ### ### 0.0
2024-Apr-10 Wed 3.49 3.5 3.425 3.46 2,255,145 ### ### ### 0.2
2024-Apr-09 Tue 3.4 ### ### 3.5 ### ### 0.3
2024-Apr-08 Mon ### 3.45 ### ### 2,056,184 ### ### ### 0.0
2024-Apr-05 Fri 3.2 ### ### ### 89.8 89.8 0.0
2024-Apr-04 Thu ### 3.29 ### 3.26 ### ### 0.2
2024-Apr-03 Wed ### ### ### ### 86.0 86.0 0.0
2024-Apr-02 Tue ### ### ### ### 2,441,877 0 82.0 82.0 0.0
2024-Mar-28 Thu ### 2.955 2.88 ### 2,337,651 ### 21.4 21.4 0.0
2024-Mar-27 Wed 2.73 ### 2.73 ### ### ### 0.0
2024-Mar-26 Tue 2.79 2.825 2.75 2.76 1,154,473 ### ### ### 0.2
2024-Mar-25 Mon 2.75 2.82 2.72 2.79 82.4 82.4 ###
2024-Mar-22 Fri 2.88 ### 2.75 2.78 2,381,953 3,275,185 ### ### 0.2
2024-Mar-21 Thu 2.85 ### 2.84 ### 3,161,726 4,489,650 82.9 82.9 0.0
2024-Mar-20 Wed 2.77 2.81 2.74 2.78 2,275,477 6,314,448 ### ### 0.2
2024-Mar-19 Tue 2.82 2.89 2.75 2.79 2,642,028 ### ### ### ###
2024-Mar-18 Mon 2.86 ### 2.79 2.81 3,950,071 5,510,349 ### ### ###
2024-Mar-15 Fri ### ### 2.85 2.86 45,608,287 ### 2.4 2.4 0.2
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 81.0 81.0 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 2,273,445 0 19.1 19.1 0.0
2024-Mar-08 Fri ### ### ### ### 2,576,741 0 23.6 23.6 0.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 2,097,644 0 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 2,682,324 0 86.5 86.5 0.0
2024-Mar-04 Mon ### ### 2.955 ### 4,399,973 ### ### ### 0.0
2024-Mar-01 Fri 2.81 ### 2.8 2.89 ### ### ###
2024-Feb-29 Thu 2.89 2.89 2.77 2.77 ### ### 0.2
2024-Feb-28 Wed 2.77 2.85 ### 2.81 ### ### ###
2024-Feb-27 Tue 2.82 2.83 2.74 2.76 23.0 23.0 0.2
2024-Feb-26 Mon 2.89 2.89 2.82 2.83 1,550,353 4,426,257 ### ### 0.2
2024-Feb-23 Fri 2.86 ### 2.82 2.83 31.9 31.9 0.2
2024-Feb-22 Thu 2.85 ### 2.82 2.88 76.6 76.6 0.2
2024-Feb-21 Wed ### 2.955 2.84 2.84 3,145,459 ### ### ### 0.2
2024-Feb-20 Tue ### ### ### ### 1,977,244 0 28.9 28.9 0.0
2024-Feb-19 Mon ### ### ### ### 2,234,887 0 9.6 9.6 0.0
2024-Feb-16 Fri ### ### ### ### ### ### 0.0
2024-Feb-15 Thu ### 3.155 ### ### 2,611,453 ### 28.4 28.4 0.0
2024-Feb-14 Wed ### ### ### ### 79.9 79.9 0.0
2024-Feb-13 Tue ### 3.21 ### ### 3,241,120 ### ### ### 0.0
2024-Feb-12 Mon 3 3.055 ### ### ### ### 0.0
2024-Feb-09 Fri ### ### 3 ### 28.6 28.6 0.0
2024-Feb-08 Thu 3 ### ### ### 1,564,275 0 81.7 81.7 0.0
2024-Feb-07 Wed 3 ### ### ### ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 33.5 33.5 0.0
2024-Feb-05 Mon ### ### ### ### 1,144,075 0 24.9 24.9 0.0
2024-Feb-02 Fri ### 3.23 ### 3.22 ### ### 0.2
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed 3.27 ### 3.24 ### 82.8 82.8 0.0
2024-Jan-30 Tue 3.43 3.47 ### ### 14.7 14.7 0.0
2024-Jan-29 Mon 3.29 3.46 3.29 3.41 4,752,373 16,039,258 ### ### ###
2024-Jan-25 Thu 3.22 3.26 ### 3.26 ### ### 0.2
2024-Jan-24 Wed 3.22 3.25 ### 3.21 31.7 31.7 ###
2024-Jan-23 Tue ### ### ### ### 75.5 75.5 0.0
2024-Jan-22 Mon ### ### ### ### 2,048,257 0 ### ### 0.0
2024-Jan-19 Fri 3.28 3.28 ### ### 2,215,584 3,633,557 ### ### 0.0
2024-Jan-18 Thu ### 3.26 ### 3.26 2,301,379 3,751,247 ### ### 0.2
2024-Jan-17 Wed ### 3.2 3.085 ### 2,361,888 ### 78.7 78.7 0.0
2024-Jan-16 Tue 3.21 3.24 ### 3.22 78.0 78.0 0.2
2024-Jan-15 Mon 3.27 3.275 ### 3.21 1,659,554 ### 24.8 24.8 ###
2024-Jan-12 Fri ### 3.21 ### 3.2 2,033,043 ### 84.6 84.6 0.2
2024-Jan-11 Thu ### 3.22 ### ### 2,121,444 3,415,524 76.5 76.5 0.0
2024-Jan-10 Wed ### ### 3.025 ### 1,164,950 1,761,986 ### ### 0.0
2024-Jan-09 Tue ### ### 3 ### 2,184,873 ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 1,128,150 0 39.4 39.4 0.0
2024-Jan-05 Fri ### 3 ### ### ### ### 0.0
2024-Jan-04 Thu 2.86 ### 2.84 ### 86.5 86.5 0.0
2024-Jan-03 Wed ### ### 2.87 2.89 35.9 35.9 ###
2024-Jan-02 Tue 3 ### 2.89 ### 1,363,782 ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 1,780,258 0 10.4 10.4 0.0
2023-Dec-28 Thu ### ### ### ### 1,514,554 0 13.3 13.3 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 1,209,979 0 ### ### 0.0
2023-Dec-21 Thu ### ### 2.79 ### 2,767,070 ### ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 88.7 88.7 0.0
2023-Dec-19 Tue 2.89 ### 2.86 ### 1,493,621 2,135,878 63.8 63.8 0.0
2023-Dec-18 Mon 2.81 2.86 2.73 2.86 81.2 81.2 0.2
2023-Dec-15 Fri 2.82 ### 2.775 2.84 ### ### 0.2
2023-Dec-14 Thu ### 2.84 ### 2.8 ### ### 0.2
2023-Dec-13 Wed 2.56 2.575 2.48 2.55 ### ### 0.2
2023-Dec-12 Tue 2.57 2.59 ### 2.59 1,545,476 ### ### ### 0.2
2023-Dec-11 Mon 2.53 2.58 ### 2.55 2,129,886 2,747,552 ### ### 0.2
2023-Dec-08 Fri ### ### 2.54 2.56 16.0 16.0 0.2
2023-Dec-07 Thu ### 2.72 ### 2.71 86.6 86.6 ###
2023-Dec-06 Wed ### ### ### ### 1,477,170 0 60.0 60.0 0.0
2023-Dec-05 Tue 2.81 2.81 ### ### ### ### 0.0
2023-Dec-04 Mon 2.86 ### 2.83 2.88 ### ### 0.2
2023-Dec-01 Fri 2.84 2.885 2.79 2.8 24.6 24.6 0.2
2023-Nov-30 Thu 2.75 ### 2.72 2.85 ### ### ###
2023-Nov-29 Wed ### 2.77 2.645 2.77 90.3 90.3 0.2
2023-Nov-28 Tue 2.5 ### 2.5 ### 2,535,386 ### ### ### 0.0
2023-Nov-27 Mon 2.45 2.53 2.42 2.49 1,560,752 ### ### ### 0.2
2023-Nov-24 Fri 2.5 2.51 2.45 2.47 573,123 1,421,345 25.0 25.0 ###
2023-Nov-23 Thu 2.5 2.54 2.48 2.48 891,552 ### ### ### 0.2
2023-Nov-22 Wed 2.55 2.59 2.54 2.55 72.7 72.7 0.2
2023-Nov-21 Tue 2.55 2.59 2.51 2.55 ### ### 0.2
2023-Nov-20 Mon 2.55 2.58 2.53 2.55 ### ### 0.2
2023-Nov-17 Fri 2.55 2.59 2.53 2.55 2,259,145 ### 68.8 68.8 0.2
2023-Nov-16 Thu 2.5 2.545 ### 2.53 81.5 81.5 ###
2023-Nov-15 Wed 2.54 2.57 2.49 2.5 ### ### 0.2
2023-Nov-14 Tue 2.45 2.51 ### 2.47 1,751,888 ### 72.3 72.3 ###
2023-Nov-13 Mon 2.56 2.59 2.46 2.46 1,236,059 3,121,048 14.6 14.6 0.2
2023-Nov-10 Fri 2.54 ### ### 2.56 1,104,471 0 76.0 76.0 0.2
2023-Nov-09 Thu ### 2.72 2.56 2.57 13.2 13.2 ###
2023-Nov-08 Wed ### 2.72 ### 2.7 77.1 77.1 0.2
2023-Nov-07 Tue ### ### 2.58 ### ### ### 0.0
2023-Nov-06 Mon 2.56 ### 2.56 ### ### ### 0.0
2023-Nov-03 Fri 2.74 2.75 2.53 2.54 ### ### ###
2023-Nov-02 Thu ### 2.77 ### ### 3,282,675 ### ### ### 0.0
2023-Nov-01 Wed 2.58 ### 2.48 ### 4,223,783 ### ### ### 0.0
2023-Oct-31 Tue ### ### ### 2.59 2,559,077 0 32.9 32.9 0.2
2023-Oct-30 Mon ### 2.7 2.56 2.59 ### ### 0.2
2023-Oct-27 Fri ### ### 2.55 ### ### ### 0.0
2023-Oct-26 Thu 2.76 2.77 ### ### 1,407,643 1,949,585 ### ### 0.0
2023-Oct-25 Wed 2.81 2.82 2.73 2.77 ### ### 0.2
2023-Oct-24 Tue 2.89 2.89 ### 2.78 1,686,084 ### ### ### 0.2
2023-Oct-23 Mon 2.86 ### 2.83 ### 2,179,282 3,083,684 84.2 84.2 0.0
2023-Oct-20 Fri 2.82 2.88 2.775 2.88 2,185,881 6,180,578 86.2 86.2 0.2
2023-Oct-19 Thu 2.7 2.85 ### 2.82 2,286,572 ### 91.3 91.3 ###
2023-Oct-18 Wed 2.59 2.72 2.57 2.72 ### ### 0.2
2023-Oct-17 Tue 2.5 2.59 2.47 2.59 91.5 91.5 0.2
2023-Oct-16 Mon 2.53 2.55 2.45 2.5 34.1 34.1 0.2
2023-Oct-13 Fri 2.48 2.52 2.46 2.48 758,550 1,888,789 ### ### 0.2
2023-Oct-12 Thu 2.43 2.51 2.42 2.5 928,540 2,288,851 ### ### 0.2
2023-Oct-11 Wed 2.5 2.5 2.4 2.42 ### ### 0.2
2023-Oct-10 Tue 2.51 2.53 2.48 2.5 ### ### 0.2
2023-Oct-09 Mon 2.5 2.54 2.49 2.5 ### ### 0.2
2023-Oct-06 Fri 2.53 2.56 2.49 2.52 1,418,283 ### ### ### ###
2023-Oct-05 Thu 2.53 2.58 2.53 2.56 78.0 78.0 0.2
2023-Oct-04 Wed 2.51 2.58 ### 2.56 89.0 89.0 0.2
2023-Oct-03 Tue ### ### 2.53 2.54 1,279,323 1,618,343 ### ### ###
2023-Oct-02 Mon 2.7 2.7 ### ### 22.4 22.4 0.0
2023-Sep-29 Fri ### 2.72 ### 2.7 1,529,873 2,080,627 ### ### 0.2
2023-Sep-28 Thu ### ### 2.55 ### 1,114,978 ### 82.8 82.8 0.0
2023-Sep-27 Wed 2.54 ### 2.51 ### 1,410,121 ### 86.7 86.7 0.0
2023-Sep-26 Tue 2.58 ### 2.56 2.57 1,087,689 1,392,241 ### ### ###
2023-Sep-25 Mon ### ### 2.52 ### 659,240 830,642 ### ### 0.0
2023-Sep-22 Fri ### ### 2.54 ### 1,196,029 1,518,956 27.2 27.2 0.0
2023-Sep-21 Thu ### 2.72 ### ### 1,222,626 1,662,771 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-27 17:08:59 thru 2024-04-27 17:09:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000