Emerald Resources NL EMR
ASX · Avustralya · Enerji Dışı Mineraller
AUD 6,79-0,01 (-%0,22)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6,80 | -%2,44 | AUD 6,83 | AUD 6,88 | AUD 6,70 | 1,15M |
| 2026-09-30 | AUD 6,97 | +%0,72 | AUD 6,94 | AUD 7,05 | AUD 6,89 | 1,57M |
| 2026-09-29 | AUD 6,92 | +%1,76 | AUD 6,74 | AUD 6,94 | AUD 6,74 | 779,31K |
| 2026-09-28 | AUD 6,80 | -%2,16 | AUD 6,96 | AUD 6,97 | AUD 6,80 | 1,55M |
| 2026-09-25 | AUD 6,95 | -%0,29 | AUD 6,95 | AUD 6,96 | AUD 6,80 | 806,77K |
| 2026-09-24 | AUD 6,97 | -%2,11 | AUD 6,96 | AUD 7,05 | AUD 6,90 | 986,80K |
| 2026-09-23 | AUD 7,12 | +%1,28 | AUD 7,20 | AUD 7,30 | AUD 7,04 | 1,64M |
| 2026-09-22 | AUD 7,03 | +%0,14 | AUD 7,00 | AUD 7,09 | AUD 6,99 | 968,78K |
| 2026-09-21 | AUD 7,02 | -%0,71 | AUD 7,07 | AUD 7,16 | AUD 6,95 | 1,17M |
| 2026-09-18 | AUD 7,07 | +%3,82 | AUD 7,10 | AUD 7,19 | AUD 6,99 | 5,88M |
| 2026-09-17 | AUD 6,81 | -%1,02 | AUD 6,93 | AUD 6,95 | AUD 6,70 | 1,95M |
| 2026-09-16 | AUD 6,88 | +%1,78 | AUD 6,75 | AUD 6,88 | AUD 6,57 | 1,75M |
| 2026-09-15 | AUD 6,76 | -%2,73 | AUD 6,88 | AUD 6,92 | AUD 6,74 | 1,17M |
| 2026-09-14 | AUD 6,95 | +%1,02 | AUD 6,91 | AUD 7,06 | AUD 6,88 | 956,64K |
| 2026-09-11 | AUD 6,88 | -%3,51 | AUD 7,00 | AUD 7,00 | AUD 6,78 | 1,41M |
| 2026-09-10 | AUD 7,13 | %0,00 | AUD 7,15 | AUD 7,18 | AUD 7,09 | 930,42K |
| 2026-09-09 | AUD 7,13 | +%0,28 | AUD 7,03 | AUD 7,13 | AUD 6,93 | 1,12M |
| 2026-09-08 | AUD 7,11 | +%0,57 | AUD 7,06 | AUD 7,21 | AUD 7,01 | 968,12K |
| 2026-09-07 | AUD 7,07 | -%1,81 | AUD 7,22 | AUD 7,30 | AUD 7,04 | 662,45K |
| 2026-09-04 | AUD 7,20 | +%3,00 | AUD 7,10 | AUD 7,28 | AUD 7,06 | 1,51M |
| 2026-09-03 | AUD 6,99 | +%2,49 | AUD 6,97 | AUD 7,04 | AUD 6,86 | 3,02M |
| 2026-09-02 | AUD 6,82 | -%3,67 | AUD 6,85 | AUD 6,86 | AUD 6,64 | 1,87M |
| 2026-09-01 | AUD 7,08 | +%1,58 | AUD 6,88 | AUD 7,14 | AUD 6,83 | 1,47M |
| 2026-08-31 | AUD 6,97 | -%1,97 | AUD 6,91 | AUD 7,08 | AUD 6,85 | 1,88M |
| 2026-08-28 | AUD 7,11 | +%0,85 | AUD 6,95 | AUD 7,13 | AUD 6,91 | 1,42M |
| 2026-08-27 | AUD 7,05 | -%2,35 | AUD 7,14 | AUD 7,16 | AUD 7,04 | 2,47M |
| 2026-08-26 | AUD 7,22 | -%0,14 | AUD 7,26 | AUD 7,45 | AUD 7,18 | 851,47K |
| 2026-08-25 | AUD 7,23 | -%0,14 | AUD 7,23 | AUD 7,33 | AUD 7,18 | 739,32K |
| 2026-08-24 | AUD 7,24 | +%2,84 | AUD 7,14 | AUD 7,27 | AUD 6,98 | 1,37M |
| 2026-08-21 | AUD 7,04 | +%0,72 | AUD 6,98 | AUD 7,10 | AUD 6,91 | 1,14M |
| 2026-08-20 | AUD 6,99 | +%7,87 | AUD 6,83 | AUD 7,09 | AUD 6,80 | 2,84M |
| 2026-08-19 | AUD 6,48 | -%0,46 | AUD 6,33 | AUD 6,54 | AUD 6,26 | 711,70K |
| 2026-08-18 | AUD 6,51 | -%1,06 | AUD 6,55 | AUD 6,67 | AUD 6,50 | 859,84K |
| 2026-08-17 | AUD 6,58 | +%3,79 | AUD 6,46 | AUD 6,60 | AUD 6,41 | 951,17K |
| 2026-08-14 | AUD 6,34 | -%2,91 | AUD 6,38 | AUD 6,45 | AUD 6,20 | 973,93K |
| 2026-08-13 | AUD 6,53 | -%0,46 | AUD 6,50 | AUD 6,63 | AUD 6,48 | 766,18K |
| 2026-08-12 | AUD 6,56 | -%0,46 | AUD 6,55 | AUD 6,65 | AUD 6,52 | 713,50K |
| 2026-08-11 | AUD 6,59 | +%1,38 | AUD 6,61 | AUD 6,74 | AUD 6,57 | 1,22M |
| 2026-08-10 | AUD 6,50 | +%4,00 | AUD 6,44 | AUD 6,61 | AUD 6,36 | 1,91M |
| 2026-08-07 | AUD 6,25 | +%4,34 | AUD 5,88 | AUD 6,31 | AUD 5,88 | 1,96M |
| 2026-08-06 | AUD 5,99 | +%3,28 | AUD 5,99 | AUD 6,27 | AUD 5,97 | 1,86M |
| 2026-08-05 | AUD 5,80 | +%6,23 | AUD 5,56 | AUD 5,80 | AUD 5,40 | 1,19M |
| 2026-08-04 | AUD 5,46 | +%1,11 | AUD 5,36 | AUD 5,53 | AUD 5,35 | 734,44K |
| 2026-08-03 | AUD 5,40 | +%0,19 | AUD 5,39 | AUD 5,43 | AUD 5,27 | 1,56M |
| 2026-07-31 | AUD 5,39 | +%3,45 | AUD 5,40 | AUD 5,52 | AUD 5,37 | 1,38M |
| 2026-07-30 | AUD 5,21 | -%4,58 | AUD 5,44 | AUD 5,59 | AUD 5,18 | 722,14K |
| 2026-07-29 | AUD 5,46 | +%0,55 | AUD 5,50 | AUD 5,56 | AUD 5,39 | 1,35M |
| 2026-07-28 | AUD 5,43 | -%1,45 | AUD 5,45 | AUD 5,47 | AUD 5,33 | 685,46K |
| 2026-07-27 | AUD 5,51 | +%6,17 | AUD 5,35 | AUD 5,53 | AUD 5,29 | 1,17M |
| 2026-07-24 | AUD 5,19 | -%5,81 | AUD 5,44 | AUD 5,44 | AUD 5,15 | 748,23K |
| 2026-07-23 | AUD 5,51 | +%0,92 | AUD 5,62 | AUD 5,69 | AUD 5,43 | 2,68M |
| 2026-07-22 | AUD 5,46 | +%4,40 | AUD 5,42 | AUD 5,47 | AUD 5,27 | 1,05M |
| 2026-07-21 | AUD 5,23 | +%5,02 | AUD 4,98 | AUD 5,24 | AUD 4,91 | 1,44M |
| 2026-07-20 | AUD 4,98 | +%0,20 | AUD 5,05 | AUD 5,05 | AUD 4,88 | 841,36K |
| 2026-07-17 | AUD 4,97 | -%4,79 | AUD 5,15 | AUD 5,15 | AUD 4,97 | 894,75K |
| 2026-07-16 | AUD 5,22 | -%0,38 | AUD 5,18 | AUD 5,26 | AUD 5,12 | 1,29M |
| 2026-07-15 | AUD 5,24 | -%2,24 | AUD 5,43 | AUD 5,46 | AUD 5,23 | 734,46K |
| 2026-07-14 | AUD 5,36 | +%1,90 | AUD 5,15 | AUD 5,42 | AUD 5,08 | 877,14K |
| 2026-07-13 | AUD 5,26 | -%1,50 | AUD 5,29 | AUD 5,29 | AUD 5,18 | 1,13M |
| 2026-07-10 | AUD 5,34 | +%0,56 | AUD 5,36 | AUD 5,40 | AUD 5,24 | 1,52M |
| 2026-07-09 | AUD 5,31 | -%2,21 | AUD 5,27 | AUD 5,35 | AUD 5,21 | 736,82K |
| 2026-07-08 | AUD 5,43 | -%0,55 | AUD 5,33 | AUD 5,53 | AUD 5,16 | 1,06M |
| 2026-07-07 | AUD 5,46 | -%5,54 | AUD 5,69 | AUD 5,79 | AUD 5,46 | 1,02M |
| 2026-07-06 | AUD 5,78 | +%1,40 | AUD 5,70 | AUD 5,89 | AUD 5,65 | 1,48M |
| 2026-07-03 | AUD 5,70 | +%6,34 | AUD 5,47 | AUD 5,74 | AUD 5,38 | 1,73M |
| 2026-07-02 | AUD 5,36 | -%1,29 | AUD 5,63 | AUD 5,63 | AUD 5,20 | 2,53M |
| 2026-07-01 | AUD 5,43 | -%1,09 | AUD 5,63 | AUD 5,64 | AUD 5,38 | 5,62M |
| 2026-06-30 | AUD 5,49 | -%3,85 | AUD 5,57 | AUD 5,66 | AUD 5,48 | 1,85M |
| 2026-06-29 | AUD 5,71 | +%1,42 | AUD 5,71 | AUD 5,80 | AUD 5,58 | 1,12M |
| 2026-06-26 | AUD 5,63 | +%1,08 | AUD 5,67 | AUD 5,88 | AUD 5,58 | 2,05M |
| 2026-06-25 | AUD 5,57 | -%4,79 | AUD 5,75 | AUD 5,78 | AUD 5,53 | 3,43M |
| 2026-06-24 | AUD 5,85 | -%3,15 | AUD 6,00 | AUD 6,15 | AUD 5,83 | 2,81M |
| 2026-06-23 | AUD 6,04 | -%0,98 | AUD 6,13 | AUD 6,14 | AUD 6,02 | 1,41M |
| 2026-06-22 | AUD 6,10 | +%1,67 | AUD 6,00 | AUD 6,23 | AUD 5,95 | 992,37K |
| 2026-06-19 | AUD 6,00 | -%3,38 | AUD 6,01 | AUD 6,12 | AUD 5,88 | 4,24M |
| 2026-06-18 | AUD 6,21 | -%2,82 | AUD 6,35 | AUD 6,35 | AUD 6,11 | 1,48M |
| 2026-06-17 | AUD 6,39 | +%6,50 | AUD 6,08 | AUD 6,39 | AUD 6,07 | 2,38M |
| 2026-06-16 | AUD 6,00 | +%1,52 | AUD 5,93 | AUD 6,02 | AUD 5,84 | 1,80M |
| 2026-06-15 | AUD 5,91 | +%10,26 | AUD 5,61 | AUD 5,96 | AUD 5,59 | 1,77M |
| 2026-06-12 | AUD 5,36 | +%8,72 | AUD 5,18 | AUD 5,36 | AUD 5,16 | 3,75M |
| 2026-06-11 | AUD 4,93 | -%3,14 | AUD 4,84 | AUD 5,00 | AUD 4,74 | 5,16M |
| 2026-06-10 | AUD 5,09 | -%4,68 | AUD 5,21 | AUD 5,29 | AUD 5,03 | 5,08M |
| 2026-06-09 | AUD 5,34 | -%9,03 | AUD 5,55 | AUD 5,59 | AUD 5,31 | 2,13M |
| 2026-06-05 | AUD 5,87 | -%1,01 | AUD 5,83 | AUD 5,92 | AUD 5,79 | 999,89K |
| 2026-06-04 | AUD 5,93 | -%2,47 | AUD 6,17 | AUD 6,17 | AUD 5,87 | 987,63K |
| 2026-06-03 | AUD 6,08 | +%0,66 | AUD 6,13 | AUD 6,16 | AUD 6,01 | 1,25M |
| 2026-06-02 | AUD 6,04 | +%2,03 | AUD 5,74 | AUD 6,04 | AUD 5,73 | 1,11M |
| 2026-06-01 | AUD 5,92 | %0,00 | AUD 5,91 | AUD 6,01 | AUD 5,85 | 900,56K |
| 2026-05-29 | AUD 5,92 | +%5,71 | AUD 5,84 | AUD 5,95 | AUD 5,78 | 2,29M |
| 2026-05-28 | AUD 5,60 | -%7,28 | AUD 5,75 | AUD 5,93 | AUD 5,53 | 2,11M |