ASX:EMR

Emerald Resources Nl Stock Price (Quote)

etoro logo Buy EMR
*Your capital is at risk
A$6.59
+0.0900 (+1.38%)
At Close: Aug 11, 2026

Range Low Price High Price Comment
30 days A$4.88 A$6.74 Tuesday, 11th Aug 2026 EMR.AX stock ended at A$6.59. This is 1.38% more than the trading day before Monday, 10th Aug 2026. During the day the stock fluctuated 2.51% from a day low at A$6.58 to a day high of A$6.74.
90 days A$4.74 A$6.74
52 weeks A$3.42 A$8.11

Historical Emerald Resources Nl prices

Date Open High Low Close Volume
Aug 11, 2026 A$6.61 A$6.74 A$6.58 A$6.59 1 223 363
Aug 10, 2026 A$6.44 A$6.61 A$6.36 A$6.50 1 907 684
Aug 07, 2026 A$5.88 A$6.31 A$5.88 A$6.25 1 964 574
Aug 06, 2026 A$5.99 A$6.27 A$5.97 A$5.99 1 854 522
Aug 05, 2026 A$5.56 A$5.80 A$5.40 A$5.80 1 183 134
Aug 04, 2026 A$5.36 A$5.53 A$5.35 A$5.46 694 672
Aug 03, 2026 A$5.39 A$5.43 A$5.27 A$5.40 1 481 117
Jul 31, 2026 A$5.40 A$5.52 A$5.37 A$5.39 1 243 471
Jul 30, 2026 A$5.44 A$5.59 A$5.18 A$5.21 722 142
Jul 29, 2026 A$5.50 A$5.56 A$5.39 A$5.46 1 336 250
Jul 28, 2026 A$5.45 A$5.47 A$5.33 A$5.43 680 888
Jul 27, 2026 A$5.35 A$5.53 A$5.29 A$5.51 1 173 225
Jul 24, 2026 A$5.44 A$5.44 A$5.15 A$5.19 728 391
Jul 23, 2026 A$5.62 A$5.69 A$5.43 A$5.51 2 007 001
Jul 22, 2026 A$5.42 A$5.47 A$5.27 A$5.46 1 054 078
Jul 21, 2026 A$4.98 A$5.24 A$4.91 A$5.23 1 439 116
Jul 20, 2026 A$5.05 A$5.05 A$4.88 A$4.98 841 363
Jul 17, 2026 A$5.15 A$5.15 A$4.97 A$4.97 891 549
Jul 16, 2026 A$5.18 A$5.26 A$5.12 A$5.22 1 288 922
Jul 15, 2026 A$5.43 A$5.46 A$5.23 A$5.24 734 461
Jul 14, 2026 A$5.15 A$5.42 A$5.08 A$5.36 877 135
Jul 13, 2026 A$5.29 A$5.29 A$5.18 A$5.26 1 128 297
Jul 10, 2026 A$5.36 A$5.40 A$5.24 A$5.34 1 520 679
Jul 09, 2026 A$5.27 A$5.35 A$5.21 A$5.31 736 818
Jul 08, 2026 A$5.33 A$5.53 A$5.16 A$5.43 1 059 305

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EMR.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the EMR.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EMR.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE