Australia markets open in 7 hours 34 minutes

Emerge Gaming Limited (EM1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250+0.0020 (+8.70%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20210.02500.02500.02400.02500.02501,763,229
24 Sept 20210.02300.02400.02300.02300.02302,609,645
23 Sept 20210.02300.02300.02200.02200.02201,849,877
22 Sept 20210.02000.02200.02000.02100.02102,934,339
21 Sept 20210.02000.02150.02000.02000.02006,676,360
20 Sept 20210.02200.02200.02000.02000.02004,930,122
17 Sept 20210.02300.02300.02100.02100.02106,274,925
16 Sept 20210.02400.02400.02200.02200.02203,772,762
15 Sept 20210.02500.02500.02300.02400.02402,158,611
14 Sept 20210.02400.02500.02400.02500.02501,668,214
13 Sept 20210.02500.02500.02300.02400.02404,705,851
10 Sept 20210.02400.02600.02400.02500.0250870,815
09 Sept 20210.02600.02600.02400.02400.02401,730,943
08 Sept 20210.02600.02600.02500.02500.0250556,677
07 Sept 20210.02500.02600.02400.02600.02607,029,343
06 Sept 20210.02600.02600.02400.02400.024022,059,401
03 Sept 20210.02800.02800.02700.02700.02701,922,805
02 Sept 20210.02700.02800.02700.02700.02702,404,501
01 Sept 20210.02900.02900.02700.02700.02708,001,153
31 Aug 20210.02900.03000.02800.02800.02803,444,276
30 Aug 20210.02900.03000.02800.02800.028011,222,150
27 Aug 20210.02700.02800.02700.02800.02801,324,101
26 Aug 20210.02800.02900.02700.02700.02701,464,007
25 Aug 20210.02800.02800.02700.02800.02802,862,051
24 Aug 20210.02800.02900.02800.02800.02802,997,952
23 Aug 20210.02800.02900.02800.02800.02808,091,425
20 Aug 20210.03100.03100.02700.02800.028022,989,388
19 Aug 20210.03000.03100.03000.03100.03102,054,657
18 Aug 20210.03100.03100.03000.03000.03003,365,069
17 Aug 20210.03000.03200.03000.03200.03204,387,622
16 Aug 20210.03000.03100.02900.03000.03003,624,314
13 Aug 20210.03000.03000.02900.03000.03003,225,892
12 Aug 20210.03000.03050.02950.03000.03002,968,313
11 Aug 20210.03100.03100.02900.02900.02905,335,058
10 Aug 20210.03100.03150.03000.03000.03003,978,197
09 Aug 20210.03100.03150.03000.03000.03004,480,776
06 Aug 20210.03200.03200.03100.03100.03102,592,866
05 Aug 20210.03500.03500.03200.03200.032012,412,559
04 Aug 20210.03300.03450.03300.03400.03403,361,271
03 Aug 20210.03300.03400.03200.03300.03305,461,071
02 Aug 20210.03300.03500.03300.03300.03303,979,029
30 July 20210.03300.03400.03300.03300.03301,893,472
29 July 20210.03500.03500.03300.03300.03302,467,112
28 July 20210.03600.03700.03300.03300.03309,194,201
27 July 20210.03500.03500.03300.03300.03305,021,865
26 July 20210.03700.03700.03400.03500.03507,193,770
23 July 20210.03900.03900.03600.03600.036025,458,571
22 July 20210.03700.04100.03600.03800.038066,679,128
21 July 20210.03200.03300.03100.03200.03202,347,674
20 July 20210.03100.03200.03100.03200.03202,830,136
19 July 20210.03200.03300.03100.03100.03104,010,996
16 July 20210.03300.03400.03200.03200.03203,769,460
15 July 20210.03300.03400.03300.03300.03304,689,903
14 July 20210.03500.03500.03300.03300.03305,073,066
13 July 20210.03300.03300.03100.03300.03306,460,097
12 July 20210.03300.03400.03100.03300.033018,115,364
09 July 20210.03600.03700.03600.03600.03601,661,986
08 July 20210.03600.03600.03500.03600.03603,794,609
07 July 20210.03500.03700.03500.03500.03502,360,382
06 July 20210.03700.03700.03500.03500.03503,203,767
05 July 20210.03600.03800.03500.03600.03603,397,483
02 July 20210.03800.04100.03600.03600.03608,358,264
01 July 20210.03600.03900.03500.03800.03803,668,576
30 June 20210.03300.03500.03300.03500.03506,705,976
29 June 20210.03500.03600.03400.03400.03403,275,942
28 June 20210.03700.03700.03500.03500.03506,006,312
25 June 20210.03800.03800.03700.03700.03702,605,568
24 June 20210.03800.03900.03700.03700.03703,395,898
23 June 20210.03600.03900.03600.03800.03803,683,678
22 June 20210.03600.03700.03600.03600.03603,673,567
21 June 20210.03800.03900.03600.03600.03606,609,887
18 June 20210.03900.03900.03700.03900.03904,375,295
17 June 20210.03900.03900.03800.03800.03803,081,796
16 June 20210.04000.04050.03800.03900.039016,207,144
15 June 20210.04100.04200.03900.03900.03902,519,783
11 June 20210.04000.04100.04000.04100.04105,427,942
10 June 20210.04000.04100.03900.03900.039010,139,622
09 June 20210.04400.04600.04000.04000.040027,895,448
08 June 20210.03800.03950.03700.03800.03803,884,889
07 June 20210.04000.04050.03800.03800.03804,133,851
04 June 20210.04000.04000.03700.03900.03908,876,612
03 June 20210.04200.04300.04000.04000.040011,067,379
02 June 20210.03600.04300.03600.04300.043017,442,542
01 June 20210.03800.03900.03600.03600.03609,528,821
31 May 20210.04200.04500.03800.03800.038021,662,345
28 May 20210.03800.04800.03800.04200.042042,672,730
27 May 20210.03600.04400.03300.04000.040063,106,807
26 May 20210.02800.03100.02800.03000.03005,814,103
25 May 20210.02900.03000.02700.02800.02805,218,421
24 May 20210.03000.03200.02900.02900.029016,768,120
21 May 20210.03000.03750.02800.03100.031057,040,358
20 May 20210.02500.02600.02500.02600.02601,178,059
19 May 20210.02700.02700.02500.02500.02501,388,773
18 May 20210.02600.02700.02500.02600.02609,326,236
17 May 20210.02700.02700.02500.02500.02502,023,218
14 May 20210.02500.02700.02500.02600.02602,210,434
13 May 20210.02600.02700.02500.02500.0250988,601
12 May 20210.02700.02750.02600.02600.02605,938,341
11 May 20210.03100.03100.02700.02800.02809,739,413
10 May 20210.03200.03200.03000.03000.03003,107,610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...