(EMR) EMERALD RESOURCES NL Daily Prices Page 16...


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 17th May 2024
Latest price with VOLUME for EMR .. Friday 17th May 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 3.82 150,826,044 ###


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


<< Previous 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
2015-Mar-18 Wed ### ### ### ### ### ### 0.0
2015-Mar-17 Tue 0.021 0.021 0.021 0.021 ### ### ###
2015-Mar-16 Mon ### ### ### ### 0 0.0
2015-Mar-13 Fri 0.021 0.021 ### ### 4.5 4.5 0.0
2015-Mar-12 Thu 0.022 0.022 0.022 0.022 64.4 64.4 ###
2015-Mar-11 Wed 0.022 0.022 0.022 0.022 ### ### ###
2015-Mar-10 Tue 0.023 0.023 0.022 0.022 ### ### ###
2015-Mar-09 Mon 0.023 0.023 0.022 0.022 1,549,784 34,870 8.4 8.4 ###
2015-Mar-06 Fri 0.022 0.022 0.022 0.022 ### ### ###
2015-Mar-05 Thu 0.024 0.024 0.024 0.024 124,377 2,985 ### ### ###
2015-Mar-04 Wed 0.024 0.025 0.024 0.025 ### ### ###
2015-Mar-03 Tue 0.024 0.024 0.024 0.024 78.7 78.7 ###
2015-Mar-02 Mon 0.024 0.024 0.024 0.024 0 ###
2015-Feb-27 Fri 0.024 0.024 0.024 0.024 64.3 64.3 ###
2015-Feb-26 Thu 0.021 0.023 0.021 0.023 472,053 10,385 97.2 97.2 ###
2015-Feb-25 Wed 0.023 0.023 0.022 0.022 2,245,383 50,521 7.6 7.6 ###
2015-Feb-24 Tue 0.024 0.024 0.023 0.023 1,070,857 ### 10.0 10.0 ###
2015-Feb-23 Mon 0.027 0.027 0.022 0.024 ### ### ###
2015-Feb-20 Fri 0.027 0.027 0.027 0.027 ### ### ###
2015-Feb-19 Thu 0.025 0.025 0.025 0.025 ### ### ###
2015-Feb-18 Wed 0.025 0.025 0.025 0.025 0 ###
2015-Feb-17 Tue 0.025 0.025 0.025 0.025 0 ###
2015-Feb-16 Mon 0.025 0.025 0.025 0.025 68.8 68.8 ###
2015-Feb-13 Fri 0.025 0.027 0.025 0.027 95.1 95.1 ###
2015-Feb-12 Thu 0.024 0.024 0.023 0.023 ### ### ###
2015-Feb-11 Wed 0.024 0.024 0.024 0.024 0 ###
2015-Feb-10 Tue 0.025 0.025 0.024 0.024 ### ### ###
2015-Feb-09 Mon 0.024 0.025 0.024 0.025 ### ### ###
2015-Feb-06 Fri 0.025 0.025 0.025 0.025 0 ###
2015-Feb-05 Thu 0.025 0.025 0.025 0.025 ### ### ###
2015-Feb-04 Wed 0.025 0.026 0.024 0.024 ### ### ###
2015-Feb-03 Tue 0.025 0.025 0.025 0.025 ### ### ###
2015-Feb-02 Mon 0.024 0.024 0.024 0.024 69.4 69.4 ###
2015-Jan-30 Fri 0.026 0.026 0.024 0.024 5.6 5.6 ###
2015-Jan-29 Thu 0.025 0.025 0.025 0.025 65.7 65.7 ###
2015-Jan-28 Wed 0.025 0.026 0.025 0.026 ### ### ###
2015-Jan-27 Tue 0.027 0.027 0.024 0.024 1,994,659 ### ### ### ###
2015-Jan-23 Fri 0.026 0.026 0.025 0.026 67.0 67.0 ###
2015-Jan-22 Thu 0.025 0.026 0.024 0.026 92.5 92.5 ###
2015-Jan-21 Wed 0.026 0.026 0.026 0.026 0 ###
2015-Jan-20 Tue 0.024 0.026 0.024 0.026 1,945,627 48,640 97.0 97.0 ###
2015-Jan-19 Mon 0.026 0.026 0.024 0.024 1,160,649 ### ### ### ###
2015-Jan-16 Fri 0.023 0.026 0.023 0.026 ### ### ###
2015-Jan-15 Thu 0.022 0.023 0.022 0.023 969,122 ### 93.0 93.0 ###
2015-Jan-14 Wed 0.022 0.022 0.022 0.022 974,878 21,447 ### ### ###
2015-Jan-13 Tue 0.022 0.023 0.022 0.023 93.1 93.1 ###
2015-Jan-12 Mon ### 0.021 ### 0.021 ### ### ###
2015-Jan-09 Fri ### ### ### ### 0 0.0
2015-Jan-08 Thu ### ### ### ### 184,857 0 7.4 7.4 0.0
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### 1,365,857 0 5.0 5.0 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 554,252 0 69.2 69.2 0.0
2014-Dec-30 Tue ### ### ### ### 78.4 78.4 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 707,926 0 ### ### 0.0
2014-Dec-18 Thu ### 0.021 ### 0.021 2,090,788 21,953 ### ### ###
2014-Dec-17 Wed ### ### ### ### 65.9 65.9 0.0
2014-Dec-16 Tue ### 0.021 ### 0.021 195,926 2,057 94.2 94.2 ###
2014-Dec-15 Mon ### ### ### ### 0 0.0
2014-Dec-12 Fri ### ### ### ### 70.6 70.6 0.0
2014-Dec-11 Thu ### ### ### ### 2,941,926 0 ### ### 0.0
2014-Dec-10 Wed ### 0.021 ### 0.021 94.2 94.2 ###
2014-Dec-09 Tue 0.022 0.022 0.021 0.021 11.7 11.7 ###
2014-Dec-08 Mon 0.022 0.022 0.022 0.022 ### ### ###
2014-Dec-05 Fri 0.022 0.022 ### 0.022 ### ### ###
2014-Dec-04 Thu 0.021 0.023 0.021 0.022 93.0 93.0 ###
2014-Dec-03 Wed 0.022 0.024 0.022 0.024 1,315,741 ### 97.8 97.8 ###
2014-Dec-02 Tue ### 0.022 ### 0.022 1,218,956 ### ### ### ###
2014-Dec-01 Mon 0.022 0.022 ### ### 4,346,850 ### ### ### 0.0
2014-Nov-28 Fri 0.022 0.022 0.022 0.022 ### ### ###
2014-Nov-27 Thu 0.022 0.022 0.022 0.022 ### ### ###
2014-Nov-26 Wed 0.022 0.023 0.022 0.022 249,445 ### 64.8 64.8 ###
2014-Nov-25 Tue 0.024 0.024 0.023 0.023 7.8 7.8 ###
2014-Nov-24 Mon 0.021 0.025 ### 0.025 ### ### ###
2014-Nov-21 Fri ### 0.021 ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 579,377 0 75.6 75.6 0.0
2014-Nov-18 Tue ### ### ### ### 76.7 76.7 0.0
2014-Nov-17 Mon ### ### ### ### 0 0.0
2014-Nov-14 Fri ### ### ### ### 1,056,283 0 70.8 70.8 0.0
2014-Nov-13 Thu 0.021 0.021 ### 0.021 753,141 ### ### ### ###
2014-Nov-12 Wed ### 0.021 ### 0.021 536,859 ### 94.9 94.9 ###
2014-Nov-11 Tue 0.022 0.022 ### ### ### ### 0.0
2014-Nov-10 Mon 0.022 0.022 0.022 0.022 71.6 71.6 ###
2014-Nov-07 Fri 0.022 0.022 0.022 0.022 0 ###
2014-Nov-06 Thu 0.023 0.023 0.022 0.022 ### ### ###
2014-Nov-05 Wed 0.023 0.023 0.023 0.023 74.6 74.6 ###
2014-Nov-04 Tue 0.023 0.023 0.022 0.023 ### ### ###
2014-Nov-03 Mon 0.021 0.022 ### 0.022 ### ### ###
2014-Oct-31 Fri 0.021 0.021 0.021 0.021 0 ###
2014-Oct-30 Thu ### 0.021 ### 0.021 ### ### ###
2014-Oct-29 Wed 0.021 0.021 0.021 0.021 ### ### ###
2014-Oct-28 Tue 0.021 0.021 0.021 0.021 ### ### ###
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri ### 0.021 ### 0.021 93.8 93.8 ###
2014-Oct-23 Thu 0.022 0.022 0.021 0.022 1,055,453 ### 71.7 71.7 ###
2014-Oct-22 Wed 0.021 0.021 0.021 0.021 0 ###
2014-Oct-21 Tue ### 0.022 ### 0.021 470,382 5,174 95.8 95.8 ###
2014-Oct-20 Mon 0.023 0.023 ### ### ### ### 0.0
2014-Oct-17 Fri 0.022 0.022 0.021 0.022 1,681,884 ### ### ### ###
2014-Oct-16 Thu 0.021 0.022 ### 0.022 5,965,772 65,623 93.9 93.9 ###
2014-Oct-15 Wed 0.022 0.022 0.021 0.021 8.1 8.1 ###
2014-Oct-14 Tue 0.023 0.023 ### ### 1,420,157 ### ### ### 0.0
2014-Oct-13 Mon 0.023 0.023 0.023 0.023 72.9 72.9 ###
2014-Oct-10 Fri 0.024 0.024 0.024 0.024 ### ### ###
2014-Oct-09 Thu 0.023 0.024 0.023 0.024 ### ### ###
2014-Oct-08 Wed 0.023 0.023 0.023 0.023 ### ### ###
2014-Oct-07 Tue 0.023 0.023 0.022 0.023 3,147,750 70,824 77.4 77.4 ###
2014-Oct-06 Mon 0.023 0.023 0.023 0.023 ### ### ###
2014-Oct-03 Fri 0.024 0.024 0.023 0.023 ### ### ###
2014-Oct-02 Thu 0.022 0.023 0.022 0.023 95.5 95.5 ###
2014-Oct-01 Wed 0.023 0.023 0.023 0.023 ### ### ###
2014-Sep-30 Tue 0.023 0.023 0.023 0.023 8,632,041 ### 69.2 69.2 ###
2014-Sep-29 Mon 0.022 0.023 0.022 0.023 3,024,478 68,050 93.5 93.5 ###
2014-Sep-26 Fri 0.023 0.023 0.022 0.022 1,356,478 30,520 ### ### ###
2014-Sep-25 Thu 0.024 0.024 0.024 0.024 0 ###
2014-Sep-24 Wed 0.024 0.024 0.024 0.024 0 ###
2014-Sep-23 Tue 0.024 0.024 0.024 0.024 67.8 67.8 ###
2014-Sep-22 Mon 0.024 0.025 0.024 0.024 82.7 82.7 ###
2014-Sep-19 Fri 0.025 0.025 0.025 0.025 ### ### ###
2014-Sep-18 Thu 0.026 0.026 0.026 0.026 0 ###
2014-Sep-17 Wed 0.026 0.026 0.026 0.026 762,344 19,820 79.2 79.2 ###
2014-Sep-16 Tue 0.026 0.026 0.025 0.025 10.4 10.4 ###
2014-Sep-15 Mon 0.025 0.026 0.024 0.026 94.0 94.0 ###
2014-Sep-12 Fri 0.025 0.026 0.025 0.025 2,077,452 52,975 ### ### ###
2014-Sep-11 Thu 0.026 0.026 0.024 0.025 8,120,970 203,024 9.6 9.6 ###
2014-Sep-10 Wed 0.027 0.027 0.026 0.026 ### ### ###
2014-Sep-09 Tue 0.026 0.028 0.026 0.027 92.8 92.8 ###
2014-Sep-08 Mon 0.027 0.027 0.026 0.026 ### ### ###
2014-Sep-05 Fri 0.028 0.029 0.028 0.028 78.0 78.0 ###
2014-Sep-04 Thu 0.027 0.028 0.027 0.028 91.4 91.4 ###
2014-Sep-03 Wed 0.028 0.028 0.027 0.027 9.3 9.3 ###
2014-Sep-02 Tue 0.028 0.029 0.028 0.028 3,741,685 ### 65.4 65.4 ###
2014-Sep-01 Mon 0.028 0.028 0.028 0.028 ### ### ###
2014-Aug-29 Fri 0.029 0.029 0.028 0.028 1,310,643 37,353 ### ### ###
2014-Aug-28 Thu 0.029 0.029 0.029 0.029 71.1 71.1 0.0
2014-Aug-27 Wed 0.028 0.029 0.028 0.029 ### ### 0.0
2014-Aug-26 Tue 0.029 ### 0.029 0.029 ### ### 0.0
2014-Aug-25 Mon 0.029 ### 0.029 0.029 ### ### 0.0
2014-Aug-22 Fri 0.027 0.029 0.026 0.027 4,914,945 ### ### ### ###
2014-Aug-21 Thu 0.027 0.029 0.026 0.027 ### ### ###
2014-Aug-20 Wed 0.027 0.028 0.025 0.026 10.6 10.6 ###
2014-Aug-19 Tue 0.027 0.027 0.025 0.025 ### ### ###
2014-Aug-18 Mon 0.028 0.028 0.026 0.026 6,549,823 176,845 ### ### ###
2014-Aug-15 Fri 0.029 0.029 0.025 0.026 5,887,456 ### 1.7 1.7 ###


<< Previous 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 >>

Server processing from 2024-05-20 11:33:02 thru 2024-05-20 11:33:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000