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 Thu 24-May-09 09:18:02 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 4...

     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
2022-Jul-26 Tue ### ### ### ### 68.9 68.9 0.0
2022-Jul-25 Mon ### ### ### ### 87,378 0 ### ### 0.0
2022-Jul-22 Fri ### ### 0.8975 ### ### ### 0.0
2022-Jul-21 Thu ### ### 0.89 ### ### ### 0.0
2022-Jul-20 Wed 0.89 ### 0.8875 ### 300,322 ### ### ### 0.0
2022-Jul-19 Tue 0.855 0.89 0.85 0.89 146,527 127,478 ### ### ###
2022-Jul-18 Mon ### ### 0.85 0.87 13.3 13.3 0.1
2022-Jul-15 Fri ### ### 0.88 ### 147,247 64,788 ### ### 0.0
2022-Jul-14 Thu 0.89 ### 0.885 ### 546,148 241,670 ### ### 0.0
2022-Jul-13 Wed 0.87 0.89 0.855 0.89 83.4 83.4 ###
2022-Jul-12 Tue 0.875 0.875 0.825 0.87 459,850 390,872 48.6 48.6 0.1
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri ### ### ### 0.945 ### ### 0.1
2022-Jul-07 Thu ### ### ### ### 8.2 8.2 0.0
2022-Jul-06 Wed ### ### ### ### 18.5 18.5 0.0
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon ### 1.075 ### 1.075 80.9 80.9 ###
2022-Jul-01 Fri ### ### ### ### 184,480 0 ### ### 0.0
2022-Jun-30 Thu ### ### ### ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### 1.145 25.9 25.9 ###
2022-Jun-24 Fri ### ### ### ### 137,777 0 11.0 11.0 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 129,959 0 78.6 78.6 0.0
2022-Jun-21 Tue ### ### 1.155 ### ### ### 0.0
2022-Jun-20 Mon ### 1.185 1.145 ### 198,884 ### 82.6 82.6 0.0
2022-Jun-17 Fri ### ### ### ### 284,943 0 ### ### 0.0
2022-Jun-16 Thu 1.175 1.2 1.175 ### 74.1 74.1 0.0
2022-Jun-15 Wed 1.175 1.185 ### ### 534,678 ### 79.9 79.9 0.0
2022-Jun-14 Tue 1.2 ### ### ### 482,484 0 ### ### 0.0
2022-Jun-10 Fri 1.2 1.2 ### ### 128,429 77,057 45.3 45.3 0.0
2022-Jun-09 Thu 1.22 1.23 1.21 1.23 346,548 422,788 ### ### 0.1
2022-Jun-08 Wed 1.225 1.23 1.22 1.22 2,349,823 ### ### ### 0.1
2022-Jun-07 Tue 1.22 1.225 ### 1.225 25,155 ### ### ### 0.1
2022-Jun-06 Mon ### ### ### 1.23 ### ### 0.1
2022-Jun-03 Fri 1.255 1.255 1.22 ### 26.5 26.5 0.0
2022-Jun-02 Thu 1.2 1.28 1.2 1.255 3,286,653 4,075,449 ### ### ###
2022-Jun-01 Wed 1.21 1.23 1.21 1.23 88.0 88.0 0.1
2022-May-31 Tue 1.22 ### ### ### ### ### 0.0
2022-May-30 Mon 1.22 1.225 ### 1.22 1,208,129 739,979 61.2 61.2 0.1
2022-May-27 Fri 1.21 1.22 ### 1.22 247,083 150,720 76.8 76.8 0.1
2022-May-26 Thu 1.22 1.22 ### 1.21 314,920 ### ### ### ###
2022-May-25 Wed ### ### ### 1.21 ### ### ###
2022-May-24 Tue 1.2 1.23 1.185 1.2 ### ### 0.1
2022-May-23 Mon ### 1.23 ### 1.22 ### ### 0.1
2022-May-20 Fri ### ### 1.155 ### 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 315,978 0 96.2 96.2 0.0
2022-May-18 Wed ### ### ### ### 18.7 18.7 0.0
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon ### ### ### ### 84.6 84.6 0.0
2022-May-13 Fri ### ### ### 1.075 ### ### ###
2022-May-12 Thu ### ### ### 1.075 ### ### ###
2022-May-11 Wed ### ### ### ### 68.3 68.3 0.0
2022-May-10 Tue ### 1.125 ### ### 92.4 92.4 0.0
2022-May-09 Mon ### 1.125 ### ### 92.4 92.4 0.0
2022-May-06 Fri ### ### 1.085 ### 306,984 ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 243,747 0 87.4 87.4 0.0
2022-May-04 Wed ### ### ### ### 199,378 0 84.2 84.2 0.0
2022-May-03 Tue ### ### ### ### 408,088 0 ### ### 0.0
2022-May-02 Mon 1.2 1.2 ### ### 14.7 14.7 0.0
2022-Apr-29 Fri 1.21 1.21 ### 1.2 ### ### 0.1
2022-Apr-28 Thu ### 1.2 ### 1.2 ### ### 0.1
2022-Apr-27 Wed ### ### ### ### 73.7 73.7 0.0
2022-Apr-26 Tue 1.23 ### ### ### ### ### 0.0
2022-Apr-22 Fri 1.25 1.2525 ### 1.245 ### ### 0.1
2022-Apr-21 Thu 1.26 1.26 ### 1.25 27,048 17,040 35.8 35.8 ###
2022-Apr-20 Wed 1.29 1.29 1.23 1.23 163,159 205,580 10.2 10.2 0.1
2022-Apr-19 Tue 1.225 ### 1.225 1.29 92.3 92.3 0.1
2022-Apr-14 Thu 1.185 1.25 1.185 1.23 375,270 ### 89.3 89.3 0.1
2022-Apr-13 Wed 1.2 1.2225 1.2 1.2 ### ### 0.1
2022-Apr-12 Tue ### 1.23 ### 1.2 ### ### 0.1
2022-Apr-11 Mon ### 1.21 ### ### 282,886 171,146 87.6 87.6 0.0
2022-Apr-08 Fri ### ### 1.125 ### 445,445 ### 78.8 78.8 0.0
2022-Apr-07 Thu ### 1.155 1.125 ### ### ### 0.0
2022-Apr-06 Wed 1.22 1.22 1.155 1.155 203,643 241,826 7.6 7.6 0.1
2022-Apr-05 Tue 1.25 1.27 1.22 1.22 1,228,785 ### 26.1 26.1 0.1
2022-Apr-04 Mon ### 1.24 ### 1.24 996,748 617,983 91.5 91.5 0.1
2022-Apr-01 Fri 1.145 ### ### ### ### ### 0.0
2022-Mar-31 Thu 1.1375 1.145 1.125 1.145 ### ### ###
2022-Mar-30 Wed ### 1.145 ### 1.145 ### ### ###
2022-Mar-29 Tue ### ### 1.125 ### 19,554 ### 61.3 61.3 0.0
2022-Mar-28 Mon ### ### ### 1.145 309,721 0 88.8 88.8 ###
2022-Mar-25 Fri ### 1.145 ### ### 907,742 519,682 86.1 86.1 0.0
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 453,150 0 77.9 77.9 0.0
2022-Mar-22 Tue ### ### ### ### 86.2 86.2 0.0
2022-Mar-21 Mon ### 1.075 ### ### 136,549 ### ### ### 0.0
2022-Mar-18 Fri ### 1.075 1.055 ### 63.4 63.4 0.0
2022-Mar-17 Thu ### 1.075 1.055 ### 78,944 84,075 ### ### 0.0
2022-Mar-16 Wed ### 1.075 ### 1.075 68,146 36,628 ### ### ###
2022-Mar-15 Tue ### ### ### ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 215,457 0 ### ### 0.0
2022-Mar-11 Fri ### ### ### ### 139,824 0 ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 67.0 67.0 0.0
2022-Mar-09 Wed ### ### 1.085 ### 22.0 22.0 0.0
2022-Mar-08 Tue ### ### ### ### 454,554 0 27.7 27.7 0.0
2022-Mar-07 Mon 1.145 ### ### ### 80.8 80.8 0.0
2022-Mar-04 Fri ### ### ### 1.145 372,989 0 79.0 79.0 ###
2022-Mar-03 Thu ### ### ### ### 347,772 0 69.2 69.2 0.0
2022-Mar-02 Wed ### ### ### ### 426,073 0 84.4 84.4 0.0
2022-Mar-01 Tue ### ### ### ### 14.8 14.8 0.0
2022-Feb-28 Mon ### ### ### ### 251,082 0 ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 446,987 0 67.9 67.9 0.0
2022-Feb-24 Thu 1.125 ### ### ### 64.9 64.9 0.0
2022-Feb-23 Wed 1.085 ### 1.085 ### 202,941 ### ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 69,475 0 ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 24.3 24.3 0.0
2022-Feb-18 Fri ### ### ### ### 283,653 0 70.7 70.7 0.0
2022-Feb-17 Thu ### ### ### ### 493,877 0 89.8 89.8 0.0
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 75.3 75.3 0.0
2022-Feb-14 Mon ### ### ### ### 301,173 0 95.7 95.7 0.0
2022-Feb-11 Fri ### ### 1.045 1.055 45,056 23,541 33.5 33.5 0.1
2022-Feb-10 Thu ### ### ### ### 82.4 82.4 0.0
2022-Feb-09 Wed 1.055 1.055 ### ### 23.9 23.9 0.0
2022-Feb-08 Tue 1.055 ### 1.045 ### 220,023 ### 64.3 64.3 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 89.2 89.2 0.0
2022-Feb-03 Thu 1.055 ### ### ### 348,781 0 ### ### 0.0
2022-Feb-02 Wed ### ### 1.055 ### 316,329 ### ### ### 0.0
2022-Feb-01 Tue ### 1.085 ### ### 277,187 150,373 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 498,053 0 ### ### 0.0
2022-Jan-28 Fri 1.085 ### ### ### 14.1 14.1 0.0
2022-Jan-27 Thu ### ### ### ### 0 0.0
2022-Jan-25 Tue ### ### ### ### 0 0.0
2022-Jan-24 Mon ### ### ### ### 0 0.0
2022-Jan-21 Fri ### ### ### ### 0 0.0
2022-Jan-20 Thu ### ### ### ### 0 0.0
2022-Jan-19 Wed ### ### ### ### 0 0.0
2022-Jan-18 Tue ### ### ### ### 0 0.0
2022-Jan-17 Mon ### ### ### ### 0 0.0
2022-Jan-14 Fri ### ### ### ### 0 0.0
2022-Jan-13 Thu ### ### ### ### 0 0.0
2022-Jan-12 Wed ### ### ### ### 0 0.0
2022-Jan-11 Tue ### ### ### ### 0 0.0
2022-Jan-10 Mon ### ### ### ### 0 0.0
2022-Jan-07 Fri ### 1.2 ### ### 971,551 ### 81.7 81.7 0.0
2022-Jan-06 Thu ### ### ### ### 82.6 82.6 0.0
2022-Jan-05 Wed ### ### 1.075 ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### 343,649 0 64.9 64.9 0.0
2021-Dec-31 Fri ### ### ### ### 67,149 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 26,576 0 70.2 70.2 0.0
2021-Dec-29 Wed ### ### ### ### 132,628 0 ### ### 0.0
2021-Dec-24 Fri ### ### 1.055 ### 17.0 17.0 0.0
2021-Dec-23 Thu ### ### ### ### 183,726 0 ### ### 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue ### ### 1.055 ### 446,384 ### 75.4 75.4 0.0
2021-Dec-20 Mon 1.075 ### ### ### 50.3 50.3 0.0
2021-Dec-17 Fri ### ### ### ### ### ### 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 09:18:02 thru 2024-05-09 09:18:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000