(EMR) EMERALD RESOURCES NL Daily Prices Page 23...


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 .. Wednesday 29th May 2024
Latest price with VOLUME for EMR .. Tuesday 28th 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 ### 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
2011-Feb-02 Wed 0.025 0.025 0.025 0.025 0 ###
2011-Feb-01 Tue 0.025 0.025 0.025 0.025 67.3 67.3 ###
2011-Jan-31 Mon 0.024 0.026 0.023 0.026 4,166,750 102,085 ### ### ###
2011-Jan-28 Fri 0.024 0.024 0.023 0.023 98,424 ### ### ### ###
2011-Jan-27 Thu 0.025 0.025 0.024 0.024 9.7 9.7 ###
2011-Jan-25 Tue 0.025 0.025 0.024 0.024 11.3 11.3 ###
2011-Jan-24 Mon 0.024 0.025 0.024 0.025 94.9 94.9 ###
2011-Jan-21 Fri 0.026 0.026 0.024 0.025 12.5 12.5 ###
2011-Jan-20 Thu 0.025 0.027 0.025 0.026 92.9 92.9 ###
2011-Jan-19 Wed 0.025 0.025 0.025 0.025 1,208,321 ### 62.4 62.4 ###
2011-Jan-18 Tue 0.024 0.024 0.024 0.024 344,420 ### 66.0 66.0 ###
2011-Jan-17 Mon 0.024 0.025 0.024 0.024 ### ### ###
2011-Jan-14 Fri 0.023 0.024 0.022 0.023 ### ### ###
2011-Jan-13 Thu 0.022 0.022 0.022 0.022 58.6 58.6 ###
2011-Jan-12 Wed 0.022 0.022 0.021 0.021 1,621,280 34,857 5.8 5.8 ###
2011-Jan-11 Tue 0.022 0.022 0.022 0.022 316,176 6,955 ### ### ###
2011-Jan-10 Mon 0.024 0.024 0.023 0.023 7.1 7.1 ###
2011-Jan-07 Fri 0.021 0.023 ### 0.023 98.1 98.1 ###
2011-Jan-06 Thu 0.021 0.021 ### 0.021 ### ### ###
2011-Jan-05 Wed 0.021 0.021 0.021 0.021 ### ### ###
2011-Jan-04 Tue 0.021 0.021 ### ### 5.5 5.5 0.0
2010-Dec-31 Fri 0.022 0.022 0.022 0.022 72.3 72.3 ###
2010-Dec-30 Thu 0.022 0.022 0.021 0.021 5.0 5.0 ###
2010-Dec-29 Wed 0.022 0.022 0.022 0.022 66.5 66.5 ###
2010-Dec-24 Fri 0.022 0.023 0.021 0.022 ### ### ###
2010-Dec-23 Thu 0.021 0.023 0.021 0.022 92.9 92.9 ###
2010-Dec-22 Wed 0.021 0.021 0.021 0.021 ### ### ###
2010-Dec-21 Tue ### ### ### ### 120,848 0 ### ### 0.0
2010-Dec-20 Mon 0.021 0.021 ### ### 310,926 ### 8.0 8.0 0.0
2010-Dec-17 Fri 0.021 0.022 0.021 0.021 67.5 67.5 ###
2010-Dec-16 Thu 0.022 0.022 ### ### ### ### 0.0
2010-Dec-15 Wed 0.022 0.022 0.022 0.022 777,520 ### 68.7 68.7 ###
2010-Dec-14 Tue 0.024 0.025 0.022 0.022 ### ### ###
2010-Dec-13 Mon 0.023 0.023 0.021 0.021 2.2 2.2 ###
2010-Dec-10 Fri 0.024 0.024 0.023 0.023 ### ### ###
2010-Dec-09 Thu 0.023 0.025 0.023 0.024 90.1 90.1 ###
2010-Dec-08 Wed 0.023 0.023 0.023 0.023 ### ### ###
2010-Dec-07 Tue 0.023 0.023 0.022 0.023 66.6 66.6 ###
2010-Dec-06 Mon 0.022 0.024 ### 0.023 ### ### ###
2010-Dec-03 Fri 0.027 ### 0.027 0.028 ### ### ###
2010-Dec-02 Thu 0.027 0.028 0.025 0.026 ### ### ###
2010-Dec-01 Wed 0.025 0.025 0.025 0.025 68.6 68.6 ###
2010-Nov-30 Tue 0.025 0.026 0.025 0.026 93.1 93.1 ###
2010-Nov-29 Mon 0.025 0.025 0.025 0.025 0 ###
2010-Nov-26 Fri 0.026 0.026 0.025 0.025 8.5 8.5 ###
2010-Nov-25 Thu 0.025 0.026 0.025 0.026 91.7 91.7 ###
2010-Nov-24 Wed 0.024 0.024 0.024 0.024 ### ### ###
2010-Nov-23 Tue 0.027 0.027 0.024 0.024 ### ### ###
2010-Nov-22 Mon 0.027 0.027 0.027 0.027 ### ### ###
2010-Nov-19 Fri 0.024 0.024 0.024 0.024 0 ###
2010-Nov-18 Thu 0.026 0.026 0.024 0.024 3.0 3.0 ###
2010-Nov-17 Wed 0.026 0.026 0.025 0.026 385,225 9,823 ### ### ###
2010-Nov-16 Tue 0.027 0.027 0.025 0.025 434,988 ### ### ### ###
2010-Nov-15 Mon 0.025 0.026 0.024 0.024 4,402,783 ### ### ### ###
2010-Nov-12 Fri 0.027 0.028 0.027 0.028 ### ### ###
2010-Nov-11 Thu 0.026 0.026 0.026 0.026 62.1 62.1 ###
2010-Nov-10 Wed 0.029 0.029 0.025 0.026 ### ### ###
2010-Nov-09 Tue ### ### 0.028 0.028 ### ### ###
2010-Nov-08 Mon 0.028 ### 0.027 ### 95.8 95.8 0.0
2010-Nov-05 Fri 0.025 0.028 0.025 0.027 3,834,156 ### ### ### ###
2010-Nov-04 Thu 0.025 0.025 0.025 0.025 ### ### ###
2010-Nov-03 Wed 0.023 0.023 0.023 0.023 67.1 67.1 ###
2010-Nov-02 Tue 0.024 0.024 0.023 0.023 7.1 7.1 ###
2010-Nov-01 Mon 0.024 0.024 0.024 0.024 65.3 65.3 ###
2010-Oct-29 Fri 0.025 0.025 0.023 0.023 3,406,074 81,745 ### ### ###
2010-Oct-28 Thu 0.025 0.026 0.023 0.025 4,435,175 ### ### ### ###
2010-Oct-27 Wed 0.025 0.026 0.025 0.025 77.8 77.8 ###
2010-Oct-26 Tue 0.027 0.027 0.026 0.026 650,456 ### ### ### ###
2010-Oct-25 Mon 0.024 0.027 0.024 0.027 97.7 97.7 ###
2010-Oct-22 Fri 0.024 0.024 0.024 0.024 ### ### ###
2010-Oct-21 Thu 0.024 0.024 0.024 0.024 69.5 69.5 ###
2010-Oct-20 Wed 0.025 0.025 0.024 0.024 ### ### ###
2010-Oct-19 Tue 0.027 0.027 0.025 0.025 807,548 ### 4.5 4.5 ###
2010-Oct-18 Mon 0.025 0.027 0.025 0.027 ### ### ###
2010-Oct-15 Fri 0.024 0.024 0.024 0.024 ### ### ###
2010-Oct-14 Thu 0.026 0.026 0.026 0.026 187,945 4,886 ### ### ###
2010-Oct-13 Wed 0.025 0.025 0.025 0.025 62,055 1,551 ### ### ###
2010-Oct-12 Tue 0.024 0.024 0.024 0.024 117,650 2,823 ### ### ###
2010-Oct-11 Mon 0.025 0.025 0.024 0.024 10.6 10.6 ###
2010-Oct-08 Fri 0.024 0.025 0.024 0.025 ### ### ###
2010-Oct-07 Thu 0.024 0.024 0.024 0.024 65.8 65.8 ###
2010-Oct-06 Wed 0.024 0.024 0.024 0.024 ### ### ###
2010-Oct-05 Tue 0.024 0.024 0.024 0.024 68.6 68.6 ###
2010-Oct-04 Mon 0.022 0.022 0.022 0.022 0 ###
2010-Oct-01 Fri 0.022 0.022 0.022 0.022 0 ###
2010-Sep-30 Thu 0.024 0.024 0.022 0.022 2.5 2.5 ###
2010-Sep-29 Wed 0.025 0.025 0.025 0.025 74.4 74.4 ###
2010-Sep-28 Tue 0.025 0.025 0.025 0.025 ### ### ###
2010-Sep-27 Mon 0.025 0.026 0.024 0.024 8.5 8.5 ###
2010-Sep-24 Fri 0.024 0.024 0.024 0.024 70.6 70.6 ###
2010-Sep-23 Thu 0.025 0.025 0.025 0.025 68.8 68.8 ###
2010-Sep-22 Wed 0.027 0.027 0.026 0.026 9.7 9.7 ###
2010-Sep-21 Tue 0.025 0.027 0.025 0.027 2,008,349 ### ### ### ###
2010-Sep-20 Mon 0.023 0.023 0.023 0.023 ### ### ###
2010-Sep-17 Fri 0.023 0.023 0.023 0.023 412,551 9,488 62.0 62.0 ###
2010-Sep-16 Thu 0.023 0.023 0.023 0.023 0 ###
2010-Sep-15 Wed 0.023 0.023 0.023 0.023 0 ###
2010-Sep-14 Tue 0.025 0.025 0.023 0.023 2.4 2.4 ###
2010-Sep-13 Mon 0.022 0.023 0.022 0.023 91.2 91.2 ###
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 325,783 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 0 0.0
2010-Sep-06 Mon ### ### ### ### 246,670 0 90.9 90.9 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### 6.4 6.4 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 0 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 0 0.0
2010-Aug-26 Thu ### ### ### ### 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 0.021 0.021 0.021 0.021 0 ###
2010-Aug-23 Mon ### 0.021 ### 0.021 95.6 95.6 ###
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 0 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### 98.2 98.2 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 2.3 2.3 0.0
2010-Aug-09 Mon ### 0.022 ### 0.021 ### ### ###
2010-Aug-06 Fri ### ### ### ### 66.6 66.6 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### ### 2,215,856 0 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 0 0.0
2010-Jul-27 Tue 0.022 0.022 ### ### ### ### 0.0
2010-Jul-26 Mon 0.022 0.022 0.022 0.022 0 ###
2010-Jul-23 Fri 0.022 0.022 0.022 0.022 0 ###
2010-Jul-22 Thu 0.022 0.022 0.022 0.022 72.6 72.6 ###
2010-Jul-21 Wed 0.022 0.022 0.022 0.022 0 ###
2010-Jul-20 Tue 0.022 0.022 0.022 0.022 ### ### ###
2010-Jul-19 Mon 0.022 0.022 0.022 0.022 ### ### ###
2010-Jul-16 Fri 0.022 0.022 0.022 0.022 12,880 283 ### ### ###
2010-Jul-15 Thu 0.022 0.022 0.022 0.022 0 ###
2010-Jul-14 Wed 0.022 0.022 0.022 0.022 0 ###
2010-Jul-13 Tue 0.024 0.024 0.022 0.022 463,956 10,670 ### ### ###
2010-Jul-12 Mon 0.023 0.023 0.022 0.022 ### ### ###
2010-Jul-09 Fri 0.023 0.023 0.023 0.023 0 ###
2010-Jul-08 Thu 0.023 0.023 0.023 0.023 70.4 70.4 ###
2010-Jul-07 Wed 0.024 0.024 0.024 0.024 78.5 78.5 ###
2010-Jul-06 Tue 0.023 0.025 0.023 0.025 96.7 96.7 ###
2010-Jul-05 Mon 0.022 0.022 0.022 0.022 0 ###
2010-Jul-02 Fri 0.024 0.024 0.022 0.022 ### ### ###


<< 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 2024-05-30 18:18:08 thru 2024-05-30 18:18:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000