Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-09 06:50:05 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 .. Wednesday 8th May 2024
Latest price with VOLUME for EMR .. Wednesday 8th 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
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
2023-Jan-25 Wed 1.44 1.44 1.355 ### 308,755 431,485 20.1 20.1 0.0
2023-Jan-24 Tue 1.42 1.44 ### 1.44 448,489 ### 78.7 78.7 0.1
2023-Jan-23 Mon ### 1.43 ### ### ### ### 0.0
2023-Jan-20 Fri ### 1.345 ### ### 1,983,759 1,334,077 76.2 76.2 0.0
2023-Jan-19 Thu ### ### ### ### 119,054 0 ### ### 0.0
2023-Jan-18 Wed 1.345 ### 1.3125 ### ### ### 0.0
2023-Jan-17 Tue ### 1.42 ### 1.345 ### ### ###
2023-Jan-16 Mon ### ### ### 1.375 896,978 0 ### ### 0.1
2023-Jan-13 Fri 1.28 ### 1.28 ### 805,871 515,757 ### ### 0.0
2023-Jan-12 Thu ### 1.285 ### ### 85.4 85.4 0.0
2023-Jan-11 Wed 1.25 1.25 ### 1.24 572,646 ### 22.3 22.3 0.1
2023-Jan-10 Tue 1.23 1.25 ### 1.25 85.4 85.4 ###
2023-Jan-09 Mon ### 1.23 ### 1.23 2,060,526 1,267,223 85.5 85.5 0.1
2023-Jan-06 Fri ### ### ### ### 107,787 0 ### ### 0.0
2023-Jan-05 Thu ### 1.21 ### ### 141,988 ### ### ### 0.0
2023-Jan-04 Wed 1.185 ### 1.175 ### 2,132,180 1,252,655 68.5 68.5 0.0
2023-Jan-03 Tue 1.185 ### 1.155 ### 80.2 80.2 0.0
2022-Dec-30 Fri 1.175 1.185 ### 1.185 51,876 ### 71.2 71.2 0.1
2022-Dec-29 Thu ### 1.2 ### ### ### ### 0.0
2022-Dec-28 Wed ### ### 1.1925 1.2 ### ### 0.1
2022-Dec-23 Fri ### ### 1.155 ### 34,659 ### ### ### 0.0
2022-Dec-22 Thu 1.2 1.21 1.185 1.2 ### ### 0.1
2022-Dec-21 Wed 1.175 1.225 ### 1.2 ### ### 0.1
2022-Dec-20 Tue ### 1.175 ### ### ### ### 0.0
2022-Dec-19 Mon ### 1.175 ### 1.175 74.6 74.6 ###
2022-Dec-16 Fri ### 1.175 ### 1.175 ### ### ###
2022-Dec-15 Thu ### ### 1.155 ### 101,150 ### ### ### 0.0
2022-Dec-14 Wed ### 1.1725 ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 63,072 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### 1.125 28.6 28.6 ###
2022-Dec-08 Thu ### ### ### ### 1,081,046 0 ### ### 0.0
2022-Dec-07 Wed ### 1.145 ### ### 73.2 73.2 0.0
2022-Dec-06 Tue ### ### 1.125 ### 30.3 30.3 0.0
2022-Dec-05 Mon ### 1.175 ### ### 84.8 84.8 0.0
2022-Dec-02 Fri ### ### ### 1.145 ### ### ###
2022-Dec-01 Thu ### ### ### 1.125 ### ### ###
2022-Nov-30 Wed ### 1.1425 ### ### 60.7 60.7 0.0
2022-Nov-29 Tue 1.145 1.145 ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### 92,328 0 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 37,556 0 82.9 82.9 0.0
2022-Nov-24 Thu ### ### ### ### 156,641 0 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 26.1 26.1 0.0
2022-Nov-22 Tue ### ### ### ### 106,945 0 ### ### 0.0
2022-Nov-21 Mon 1.145 1.145 ### ### ### ### 0.0
2022-Nov-18 Fri 1.155 1.185 ### ### 326,584 ### 76.9 76.9 0.0
2022-Nov-17 Thu ### ### ### 1.155 ### ### 0.1
2022-Nov-16 Wed 1.145 ### ### ### 1,287,040 0 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon 1.125 ### ### ### 187,527 0 ### ### 0.0
2022-Nov-11 Fri ### ### ### 1.125 2,277,846 0 83.9 83.9 ###
2022-Nov-10 Thu ### ### ### ### ### ### 0.0
2022-Nov-09 Wed ### ### ### ### 262,278 0 ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 34.8 34.8 0.0
2022-Nov-07 Mon ### ### ### ### 274,855 0 69.7 69.7 0.0
2022-Nov-04 Fri ### ### 1.085 ### 286,383 ### ### ### 0.0
2022-Nov-03 Thu ### ### ### ### ### ### 0.0
2022-Nov-02 Wed ### ### ### ### 142,244 0 ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 66,320 0 85.5 85.5 0.0
2022-Oct-31 Mon 1.085 ### 1.055 ### 152,984 ### 92.0 92.0 0.0
2022-Oct-28 Fri 1.085 ### 1.055 ### 95,821 50,545 ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 161,385 0 73.7 73.7 0.0
2022-Oct-26 Wed ### 1.125 ### 1.125 198,426 ### ### ### ###
2022-Oct-25 Tue ### ### ### ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 987,143 0 85.6 85.6 0.0
2022-Oct-21 Fri ### ### ### ### ### ### 0.0
2022-Oct-20 Thu ### 1.125 1.055 ### 55,981 ### 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 87.3 87.3 0.0
2022-Oct-18 Tue ### ### ### ### 210,677 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 33.3 33.3 0.0
2022-Oct-14 Fri ### ### ### ### 128,955 0 84.1 84.1 0.0
2022-Oct-13 Thu ### 1.125 ### ### ### ### 0.0
2022-Oct-12 Wed ### ### 1.075 ### 94.6 94.6 0.0
2022-Oct-11 Tue ### ### ### ### 266,187 0 12.4 12.4 0.0
2022-Oct-10 Mon ### ### ### ### 231,444 0 80.1 80.1 0.0
2022-Oct-07 Fri ### ### 1.145 ### 87.6 87.6 0.0
2022-Oct-06 Thu ### 1.155 ### ### ### ### 0.0
2022-Oct-05 Wed ### ### ### ### 81.4 81.4 0.0
2022-Oct-04 Tue 1.085 ### ### ### 78.2 78.2 0.0
2022-Oct-03 Mon 1.075 1.075 ### 1.075 86,679 46,589 78.4 78.4 ###
2022-Sep-30 Fri ### 1.075 ### 1.075 ### ### ###
2022-Sep-29 Thu 1.085 ### ### 1.085 335,746 0 ### ### 0.1
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 274,045 0 ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 83.2 83.2 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue ### ### ### ### 166,379 0 ### ### 0.0
2022-Sep-19 Mon 1.155 1.1725 ### ### 656,770 ### ### ### 0.0
2022-Sep-16 Fri 1.1775 ### ### ### 823,846 0 82.2 82.2 0.0
2022-Sep-15 Thu ### ### ### ### 82.3 82.3 0.0
2022-Sep-14 Wed ### ### 1.1575 1.185 75.6 75.6 0.1
2022-Sep-13 Tue 1.2 1.2 1.1775 ### ### ### 0.0
2022-Sep-12 Mon 1.22 1.22 ### ### 257,729 ### ### ### 0.0
2022-Sep-09 Fri 1.145 1.22 ### 1.22 737,125 449,646 ### ### 0.1
2022-Sep-08 Thu 1.155 ### 1.145 ### 27,579 15,788 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 67,878 0 78.6 78.6 0.0
2022-Sep-06 Tue ### ### ### ### 175,345 0 88.2 88.2 0.0
2022-Sep-05 Mon ### ### ### 1.155 81.2 81.2 0.1
2022-Sep-02 Fri 1.145 1.155 ### ### 78.3 78.3 0.0
2022-Sep-01 Thu ### 1.155 ### 1.155 87.8 87.8 0.1
2022-Aug-31 Wed ### ### ### ### 237,176 0 ### ### 0.0
2022-Aug-30 Tue ### ### ### 1.155 74.3 74.3 0.1
2022-Aug-29 Mon 1.155 ### 1.145 ### ### ### 0.0
2022-Aug-26 Fri 1.155 ### 1.1525 ### 78.3 78.3 0.0
2022-Aug-25 Thu ### 1.175 1.145 ### 284,157 329,622 76.2 76.2 0.0
2022-Aug-24 Wed ### ### ### ### 108,420 0 ### ### 0.0
2022-Aug-23 Tue 1.145 ### ### 1.145 ### ### ###
2022-Aug-22 Mon 1.145 ### ### ### 77.7 77.7 0.0
2022-Aug-19 Fri ### ### ### ### 146,220 0 76.1 76.1 0.0
2022-Aug-18 Thu ### ### ### 1.155 156,751 0 ### ### 0.1
2022-Aug-17 Wed ### ### ### ### 84.9 84.9 0.0
2022-Aug-16 Tue ### ### ### ### 195,621 0 ### ### 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### 1.155 ### ### 69.4 69.4 0.0
2022-Aug-10 Wed ### ### ### ### 62,345 0 ### ### 0.0
2022-Aug-09 Tue ### 1.185 ### 1.185 67.0 67.0 0.1
2022-Aug-08 Mon 1.175 1.185 ### ### ### ### 0.0
2022-Aug-05 Fri 1.175 ### ### ### 173,727 0 66.3 66.3 0.0
2022-Aug-04 Thu ### ### ### 1.175 257,557 0 ### ### ###
2022-Aug-03 Wed 1.145 ### ### ### 73.3 73.3 0.0
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 88.2 88.2 0.0
2022-Jul-29 Fri ### ### 1 ### 500,042 250,021 ### ### 0.0
2022-Jul-28 Thu ### ### 0.955 ### 81.5 81.5 0.0
2022-Jul-27 Wed 0.9325 ### 0.925 ### 81.4 81.4 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 >>
     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 2024-05-09 06:50:05 thru 2024-05-09 06:50:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000