Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-31 04:56:14 AM 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 Page 3...

     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 .. Thursday 30th 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 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

113 Days for (EMR) EMERALD RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2023-Jul-10 Mon ### ### ### 2.25 2,049,852 0 92.1 92.1 ###
2023-Jul-07 Fri 2.23 2.23 ### ### 12.7 12.7 0.0
2023-Jul-06 Thu ### ### ### 2.23 813,480 0 ### ### ###
2023-Jul-05 Wed ### 2.21 ### 2.2 1,092,553 1,207,271 ### ### 0.2
2023-Jul-04 Tue ### ### ### ### 1,175,183 0 85.7 85.7 0.0
2023-Jul-03 Mon ### ### ### ### 1,374,258 0 15.8 15.8 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### ### 1.985 ### ### ###
2023-Jun-28 Wed 2 ### ### 2 8,462,475 0 58.6 58.6 0.1
2023-Jun-27 Tue ### ### 2 ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 950,280 0 39.8 39.8 0.0
2023-Jun-21 Wed 2.2 2.2 ### ### 12.7 12.7 0.0
2023-Jun-20 Tue ### 2.25 ### 2.22 ### ### 0.2
2023-Jun-19 Mon ### ### ### ### 995,520 0 84.0 84.0 0.0
2023-Jun-16 Fri ### ### ### ### 39,222,352 0 ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 5,141,681 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 92.4 92.4 0.0
2023-Jun-13 Tue ### ### 1.845 1.85 1,581,489 1,458,923 3.9 3.9 0.1
2023-Jun-09 Fri ### ### ### ### 642,028 0 81.7 81.7 0.0
2023-Jun-08 Thu ### ### ### ### ### ### 0.0
2023-Jun-07 Wed ### ### 1.955 ### 93.2 93.2 0.0
2023-Jun-06 Tue 2 2 ### ### 391,322 391,322 ### ### 0.0
2023-Jun-05 Mon ### ### ### 2 1,835,257 0 ### ### 0.1
2023-Jun-02 Fri ### 2 1.9425 ### ### ### 0.0
2023-Jun-01 Thu 1.885 ### 1.88 ### 639,885 ### ### ### 0.0
2023-May-31 Wed 1.845 1.885 1.8 1.885 607,972 1,120,188 ### ### 0.1
2023-May-30 Tue 1.885 ### 1.8125 1.86 ### ### 0.1
2023-May-29 Mon 1.975 ### 1.875 1.875 1,077,988 ### 8.8 8.8 ###
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu 1.985 2 ### ### 1,090,824 1,090,824 31.2 31.2 0.0
2023-May-24 Wed ### ### 1.925 1.985 705,281 ### 87.2 87.2 ###
2023-May-23 Tue 1.945 ### 1.9225 1.945 73.1 73.1 0.1
2023-May-22 Mon ### 1.9525 ### ### 1,307,845 1,276,783 41.5 41.5 0.0
2023-May-19 Fri ### ### ### ### 2,100,656 0 67.7 67.7 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### ### 1.955 1.975 930,789 909,846 77.2 77.2 ###
2023-May-16 Tue ### 2 ### ### ### ### 0.0
2023-May-15 Mon ### 1.975 ### ### 88.6 88.6 0.0
2023-May-12 Fri ### ### 1.86 ### 70.6 70.6 0.0
2023-May-11 Thu ### ### ### ### 34.6 34.6 0.0
2023-May-10 Wed 1.945 1.955 ### ### 1,071,873 1,047,755 ### ### 0.0
2023-May-09 Tue 1.86 ### 1.86 ### 90.1 90.1 0.0
2023-May-08 Mon ### ### 1.845 1.86 10.2 10.2 0.1
2023-May-05 Fri 1.925 1.955 ### ### 718,389 702,225 ### ### 0.0
2023-May-04 Thu ### 2 ### ### 2,293,073 2,293,073 18.9 18.9 0.0
2023-May-03 Wed ### ### ### ### 83.0 83.0 0.0
2023-May-02 Tue 1.855 ### 1.855 ### 1,158,881 ### 91.9 91.9 0.0
2023-May-01 Mon ### ### 1.85 1.85 ### ### 0.1
2023-Apr-28 Fri ### 1.9375 1.8 ### 2,048,853 ### ### ### 0.0
2023-Apr-27 Thu 1.79 ### 1.7825 ### 77.0 77.0 0.0
2023-Apr-26 Wed ### 1.83 1.76 ### 1,246,389 ### ### ### 0.0
2023-Apr-24 Mon 1.775 ### 1.745 ### 528,655 461,251 88.3 88.3 0.0
2023-Apr-21 Fri ### 1.845 1.77 1.77 4,098,245 7,407,577 23.9 23.9 ###
2023-Apr-20 Thu 1.75 1.84 1.74 1.825 1,291,120 ### 92.1 92.1 ###
2023-Apr-19 Wed 1.725 1.77 1.72 ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 3,546,140 0 ### ### 0.0
2023-Apr-17 Mon 1.78 1.78 1.675 ### 7.9 7.9 0.0
2023-Apr-14 Fri 1.72 1.78 1.72 1.76 462,426 809,245 ### ### 0.1
2023-Apr-13 Thu 1.76 1.78 ### ### 5,430,444 ### 9.2 9.2 0.0
2023-Apr-12 Wed 1.745 1.755 1.73 ### 3,147,721 ### 33.7 33.7 0.0
2023-Apr-11 Tue 1.585 1.725 1.575 1.725 2,730,744 4,505,727 ### ### ###
2023-Apr-06 Thu 1.51 1.58 1.51 1.58 1,671,787 ### 90.9 90.9 0.1
2023-Apr-05 Wed 1.47 1.52 1.47 ### ### ### 0.0
2023-Apr-04 Tue 1.5 1.5 1.43 ### ### ### 0.0
2023-Apr-03 Mon 1.48 1.49 1.45 1.49 ### ### ###
2023-Mar-31 Fri 1.42 1.5 1.42 1.455 327,558 ### 81.3 81.3 ###
2023-Mar-30 Thu 1.46 1.49 1.46 1.47 ### ### ###
2023-Mar-29 Wed 1.4725 1.48 1.42 1.46 28.3 28.3 0.1
2023-Mar-28 Tue 1.48 1.49 1.46 1.46 ### ### 0.1
2023-Mar-27 Mon 1.5 1.52 1.475 1.49 34.5 34.5 ###
2023-Mar-24 Fri 1.49 1.52 ### ### 73.2 73.2 0.0
2023-Mar-23 Thu ### ### 1.5 1.5 139,176 104,382 ### ### 0.1
2023-Mar-22 Wed 1.575 1.585 ### 1.545 70,120 55,570 ### ### ###
2023-Mar-21 Tue 1.585 1.585 1.555 1.585 ### ### ###
2023-Mar-20 Mon ### 1.59 ### 1.585 1,951,358 1,551,329 90.5 90.5 ###
2023-Mar-17 Fri 1.5 1.52 1.5 1.51 233,322 ### ### ### 0.1
2023-Mar-16 Thu 1.48 1.52 1.475 ### 197,248 295,378 ### ### 0.0
2023-Mar-15 Wed 1.475 1.475 1.43 1.47 ### ### ###
2023-Mar-14 Tue 1.5 ### ### 1.485 199,744 0 41.9 41.9 ###
2023-Mar-13 Mon 1.45 1.5 1.44 1.475 1,385,184 2,036,220 ### ### 0.1
2023-Mar-10 Fri 1.41 ### 1.41 1.45 ### ### ###
2023-Mar-09 Thu 1.44 ### 1.43 1.48 404,087 288,922 86.9 86.9 0.1
2023-Mar-08 Wed 1.41 1.44 ### 1.44 87.5 87.5 0.1
2023-Mar-07 Tue 1.41 1.44 ### 1.425 108,877 ### ### ### ###
2023-Mar-06 Mon 1.42 1.44 1.41 1.42 71.4 71.4 ###
2023-Mar-03 Fri 1.445 1.445 ### 1.425 1,179,179 851,956 25.5 25.5 ###
2023-Mar-02 Thu 1.375 1.45 1.375 1.445 226,086 319,346 ### ### ###
2023-Mar-01 Wed ### 1.375 ### ### 130,926 ### 89.1 89.1 0.0
2023-Feb-28 Tue 1.29 ### 1.28 ### ### ### 0.0
2023-Feb-27 Mon ### 1.3575 ### ### 423,952 287,757 ### ### 0.0
2023-Feb-24 Fri ### ### ### 1.375 274,324 0 32.0 32.0 0.1
2023-Feb-23 Thu 1.41 1.44 ### ### 280,688 ### ### ### 0.0
2023-Feb-22 Wed 1.485 1.485 1.42 1.43 ### ### 0.1
2023-Feb-21 Tue ### 1.5075 1.46 1.48 133,729 198,420 ### ### 0.1
2023-Feb-20 Mon 1.49 1.53 1.47 1.49 ### ### ###
2023-Feb-17 Fri ### 1.52 1.49 1.5 ### ### 0.1
2023-Feb-16 Thu 1.53 1.57 ### ### 1,240,176 ### 22.7 22.7 0.0
2023-Feb-15 Wed ### ### 1.5025 1.53 515,273 ### 86.0 86.0 ###
2023-Feb-14 Tue 1.49 1.525 1.475 1.525 461,051 691,576 90.4 90.4 0.1
2023-Feb-13 Mon 1.485 ### 1.445 ### 81.9 81.9 0.0
2023-Feb-10 Fri 1.52 1.52 1.47 ### 26.6 26.6 0.0
2023-Feb-09 Thu 1.5 1.55 1.48 1.53 9,223,125 ### 88.4 88.4 ###
2023-Feb-08 Wed 1.46 1.5 1.42 ### 86.4 86.4 0.0
2023-Feb-07 Tue 1.58 1.58 ### ### 463,756 ### ### ### 0.0
2023-Feb-06 Mon 1.58 ### 1.52 ### 1,183,073 ### ### ### 0.0
2023-Feb-03 Fri 1.485 1.56 1.46 1.56 856,385 1,293,141 93.1 93.1 ###
2023-Feb-02 Thu 1.45 1.53 1.45 1.525 2,384,286 3,552,586 92.5 92.5 0.1
2023-Feb-01 Wed ### 1.45 ### 1.43 1,910,024 ### ### ### 0.1
2023-Jan-31 Tue 1.385 1.385 1.345 ### ### ### 0.0
2023-Jan-30 Mon ### 1.4 ### ### 119,258 83,480 76.0 76.0 0.0
2023-Jan-27 Fri 1.41 1.41 ### ### ### ### 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 31 32 33 34 35 36 37 38 39 40 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 2024-05-31 04:56:14 thru 2024-05-31 04:56:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000