(EMR) EMERALD RESOURCES NL Daily Prices Page 26...


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 .. Thursday 30th 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
2009-Apr-27 Mon 0.056 0.056 0.056 0.056 ### ### ###
2009-Apr-24 Fri 0.054 0.054 0.054 0.054 0 ###
2009-Apr-23 Thu 0.054 0.055 0.054 0.054 ### ### ###
2009-Apr-22 Wed 0.051 0.051 ### ### 24.2 24.2 0.0
2009-Apr-21 Tue 0.048 0.048 0.048 0.048 0 ###
2009-Apr-20 Mon 0.054 0.054 0.048 0.048 3.0 3.0 ###
2009-Apr-17 Fri 0.057 0.057 0.054 0.054 9.8 9.8 ###
2009-Apr-16 Thu 0.056 0.059 0.056 0.059 88.4 88.4 0.0
2009-Apr-15 Wed 0.058 0.058 0.055 0.055 7.0 7.0 ###
2009-Apr-14 Tue ### ### 0.058 0.058 108,672 3,151 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 133,279 0 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 410,720 0 10.2 10.2 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon 0.071 0.071 ### ### 25.6 25.6 0.0
2009-Apr-03 Fri ### ### 0.058 ### 88.3 88.3 0.0
2009-Apr-02 Thu 0.047 0.047 0.047 0.047 0 ###
2009-Apr-01 Wed 0.047 0.047 0.047 0.047 70.0 70.0 ###
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon 0.047 0.047 0.047 0.047 0 ###
2009-Mar-27 Fri 0.047 0.047 0.047 0.047 2,926 ### ### ### ###
2009-Mar-26 Thu 0.046 ### 0.046 ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### 0.055 ### 0.055 37,074 ### ### ### ###
2009-Mar-23 Mon 0.045 0.045 0.045 0.045 ### ### ###
2009-Mar-20 Fri 0.045 0.045 0.045 0.045 ### ### ###
2009-Mar-19 Thu 0.046 0.046 0.046 0.046 ### ### ###
2009-Mar-18 Wed 0.049 0.049 0.049 0.049 0 ###
2009-Mar-17 Tue 0.049 0.049 0.049 0.049 95,046 4,657 ### ### ###
2009-Mar-16 Mon 0.049 0.049 0.049 0.049 64.2 64.2 ###
2009-Mar-13 Fri ### 0.048 ### 0.048 ### ### ###
2009-Mar-12 Thu ### 0.048 ### 0.048 ### ### ###
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 45,128 0 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 8.3 8.3 0.0
2009-Mar-05 Thu 0.041 0.041 0.041 0.041 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue 0.045 0.045 ### ### 0.5 0.5 0.0
2009-Mar-02 Mon 0.051 0.051 ### ### ### ### 0.0
2009-Feb-27 Fri ### 0.045 ### 0.045 ### ### ###
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 94.4 94.4 0.0
2009-Feb-24 Tue 0.041 0.045 0.041 0.045 96.6 96.6 ###
2009-Feb-23 Mon 0.041 0.041 0.041 0.041 79.0 79.0 0.0
2009-Feb-20 Fri 0.042 0.042 0.042 0.042 78.4 78.4 ###
2009-Feb-19 Thu 0.042 0.042 0.041 0.041 239,349 ### ### ### 0.0
2009-Feb-18 Wed 0.044 0.044 0.042 0.042 ### ### ###
2009-Feb-17 Tue 0.044 0.044 0.044 0.044 79.0 79.0 ###
2009-Feb-16 Mon 0.046 0.046 0.046 0.046 0 ###
2009-Feb-13 Fri 0.045 0.046 0.045 0.046 149,223 6,789 ### ### ###
2009-Feb-12 Thu 0.045 0.045 0.042 0.042 70,170 3,052 5.5 5.5 ###
2009-Feb-11 Wed 0.041 0.041 0.041 0.041 0 0.0
2009-Feb-10 Tue 0.042 0.042 0.041 0.041 224,841 ### 20.7 20.7 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 5,159 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### 0.2 0.2 0.0
2009-Jan-30 Fri 0.058 0.058 0.058 0.058 0 0.0
2009-Jan-29 Thu 0.058 0.058 0.058 0.058 0 0.0
2009-Jan-28 Wed 0.058 0.058 0.058 0.058 70.9 70.9 0.0
2009-Jan-27 Tue 0.051 0.051 ### ### ### ### 0.0
2009-Jan-23 Fri 0.055 0.055 0.055 0.055 0 ###
2009-Jan-22 Thu 0.056 0.056 0.055 0.055 ### ### ###
2009-Jan-21 Wed 0.056 0.056 0.056 0.056 76.0 76.0 ###
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 99,887 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 21,145 0 ### ### 0.0
2009-Jan-07 Wed 0.075 0.075 0.075 0.075 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri 0.059 ### 0.059 ### 55,722 1,643 71.7 71.7 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri 0.052 0.052 ### ### 16.4 16.4 0.0
2008-Dec-18 Thu 0.055 0.055 0.055 0.055 ### ### ###
2008-Dec-17 Wed 0.052 0.052 0.052 0.052 0 ###
2008-Dec-16 Tue 0.055 0.055 0.052 0.052 11.9 11.9 ###
2008-Dec-15 Mon 0.055 0.055 0.055 0.055 0 ###
2008-Dec-12 Fri 0.055 0.055 0.055 0.055 0 ###
2008-Dec-11 Thu 0.051 0.055 0.051 0.055 35,859 ### ### ### ###
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed 0.046 ### 0.046 ### 41,685 958 95.1 95.1 0.0
2008-Dec-02 Tue 0.048 0.048 0.048 0.048 0 ###
2008-Dec-01 Mon 0.049 0.049 0.048 0.048 ### ### ###
2008-Nov-28 Fri 0.048 0.049 0.048 0.049 50,124 ### ### ### ###
2008-Nov-27 Thu ### ### ### ### 31,550 0 ### ### 0.0
2008-Nov-26 Wed 0.059 0.059 ### ### ### ### 0.0
2008-Nov-25 Tue 0.055 0.059 0.055 0.059 107,450 6,124 91.7 91.7 0.0
2008-Nov-24 Mon 0.045 0.045 0.045 0.045 35,854 ### ### ### ###
2008-Nov-21 Fri 0.052 ### ### ### 19.9 19.9 0.0
2008-Nov-20 Thu ### ### ### ### 0 0.0
2008-Nov-19 Wed ### ### ### ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon 0.071 0.071 ### ### ### ### 0.0
2008-Nov-14 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2008-Nov-13 Thu 0.082 0.082 0.082 0.082 0 0.0
2008-Nov-12 Wed 0.082 0.082 0.082 0.082 0 0.0
2008-Nov-11 Tue 0.088 0.088 0.082 0.082 ### ### 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 40,450 0 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 3.2 3.2 0.0
2008-Nov-04 Tue ### ### ### ### 57,340 0 26.4 26.4 0.0
2008-Nov-03 Mon ### ### ### ### 8.1 8.1 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### 0.081 ### ### 78.3 78.3 0.0
2008-Oct-27 Mon ### ### ### ### 83.1 83.1 0.0
2008-Oct-24 Fri 0.086 ### ### 0.081 546,043 0 24.9 24.9 0.0
2008-Oct-23 Thu ### ### ### ### 40.9 40.9 0.0
2008-Oct-22 Wed ### ### ### ### 18.1 18.1 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 0 0.0
2008-Oct-17 Fri ### ### ### ### 14.7 14.7 0.0
2008-Oct-16 Thu ### ### ### ### 82.6 82.6 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### 0.125 ### ### 90.6 90.6 0.0
2008-Oct-13 Mon ### ### ### ### 95.0 95.0 0.0
2008-Oct-10 Fri 0.086 ### 0.086 ### 93.2 93.2 0.0
2008-Oct-09 Thu 0.085 ### 0.085 ### 93.2 93.2 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 63.0 63.0 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 1,492,842 0 2.4 2.4 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 3,140,188 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### 500,923 0 7.3 7.3 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 5.0 5.0 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 0 0.0


<< 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 2024-05-31 02:27:47 thru 2024-05-31 02:27:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000