|
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 11:48:32 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EMR) EMERALD RESOURCES NL Daily Prices Page 51...
|
TOC    Company Info for EMR    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| ###
| 150,826,044
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EMR    Bottom |
End of day Prices (full format), 38 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2016-Sep-13 Tue
| 0.049
| 0.049
| 0.049
| 0.049
| 25,484
| 1,248
| ###
| ###
| ### |
2016-Sep-12 Mon
| 0.051
| 0.051
| 0.049
| ###
| 964,373
| ###
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 0.048
| ###
| 0.048
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2016-Sep-08 Thu
| 0.048
| 0.049
| 0.048
| 0.048
|
|
| 71.2
| 71.2
| ### |
2016-Sep-07 Wed
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2016-Sep-06 Tue
| 0.051
| 0.051
| 0.048
| 0.048
| 1,267,522
| 62,742
| ###
| ###
| ### |
2016-Sep-05 Mon
| 0.049
| ###
| 0.049
| ###
| 1,427,572
| 34,975
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 106,426
| 0
| 71.9
| 71.9
| 0.0 |
2016-Sep-01 Thu
| ###
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 0.053
| 0.053
| ###
| ###
| 750,189
| 19,880
| 7.5
| 7.5
| 0.0 |
2016-Aug-30 Tue
| 0.055
| 0.055
| 0.053
| 0.053
|
|
| 9.0
| 9.0
| ### |
2016-Aug-29 Mon
| 0.053
| 0.055
| 0.053
| 0.055
| 192,385
| 10,388
| 92.5
| 92.5
| ### |
2016-Aug-26 Fri
| ###
| 0.053
| ###
| 0.053
|
|
| 95.0
| 95.0
| ### |
2016-Aug-25 Thu
| 0.054
| 0.054
| 0.049
| 0.049
| 2,055,421
| 105,854
| ###
| ###
| ### |
2016-Aug-24 Wed
| 0.055
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 0.058
| 0.058
| 0.055
| 0.055
| 686,953
| ###
| 7.8
| 7.8
| ### |
2016-Aug-22 Mon
| 0.058
| 0.058
| 0.056
| 0.058
|
|
| 76.1
| 76.1
| 0.0 |
2016-Aug-19 Fri
| 0.057
| 0.059
| 0.057
| 0.058
| 1,485,759
| 86,174
| 81.2
| 81.2
| 0.0 |
2016-Aug-18 Thu
| 0.059
| 0.059
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 0.057
| ###
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 0.058
| 0.059
| 0.056
| 0.058
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| 0.059
| 0.059
| 0.055
| 0.055
| 3,793,420
| 216,224
| ###
| ###
| ### |
2016-Aug-12 Fri
| ###
| 0.055
| ###
| 0.055
| 1,517,785
| ###
| 97.5
| 97.5
| ### |
2016-Aug-11 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2016-Aug-10 Wed
| ###
| 0.053
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 0.048
| ###
| 0.048
| 0.049
| 1,505,887
| 36,141
| ###
| ###
| ### |
2016-Aug-08 Mon
| 0.048
| 0.048
| 0.046
| 0.047
|
|
| 16.6
| 16.6
| ### |
2016-Aug-05 Fri
| 0.046
| 0.048
| 0.045
| 0.045
| 3,078,828
| ###
| 11.7
| 11.7
| ### |
2016-Aug-04 Thu
| 0.046
| 0.046
| 0.044
| 0.046
| 1,857,658
| ###
| ###
| ###
| ### |
2016-Aug-03 Wed
| 0.045
| 0.046
| 0.045
| 0.046
| 893,585
| 40,658
| ###
| ###
| ### |
2016-Aug-02 Tue
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 0.046
| 0.046
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2016-Jul-29 Fri
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2016-Jul-28 Thu
| 0.044
| 0.044
| 0.043
| 0.044
| 829,652
| 36,089
| 66.0
| 66.0
| ### |
2016-Jul-27 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 103,348
| 4,443
| ###
| ###
| ### |
2016-Jul-26 Tue
| 0.046
| 0.047
| 0.042
| 0.042
| 2,348,820
| 104,522
| 4.0
| 4.0
| ### |
2016-Jul-25 Mon
| 0.048
| 0.048
| 0.046
| 0.046
|
|
| 11.0
| 11.0
| ### |
2016-Jul-22 Fri
| 0.047
| 0.048
| 0.046
| 0.048
|
|
| 86.1
| 86.1
| ### |
|
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 11:48:32 thru 2024-05-31 11:48:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|