Australia markets open in 2 hours 39 minutes

Emerge Gaming Limited (EM1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0590-0.0010 (-1.67%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20210.06100.06400.05900.05900.059020,268,357
25 Jan 20210.06600.06700.05700.06000.060035,807,382
22 Jan 20210.08100.09000.06500.06500.0650132,034,279
21 Jan 20210.07300.07300.07300.07300.0730-
20 Jan 20210.07300.07300.07300.07300.0730-
19 Jan 20210.07500.07500.07300.07300.07309,478,570
18 Jan 20210.07700.07700.07400.07400.07405,601,679
15 Jan 20210.07300.08000.07300.07900.079013,781,964
14 Jan 20210.07500.07500.07300.07300.07303,921,605
13 Jan 20210.07700.07700.07200.07400.07403,642,925
12 Jan 20210.07800.07800.07500.07500.07506,491,378
11 Jan 20210.08000.08000.07700.07800.07805,046,460
08 Jan 20210.07800.07900.07600.07800.07808,062,199
07 Jan 20210.08300.08300.07800.07900.079013,605,960
06 Jan 20210.08400.08700.08200.08300.08308,748,526
05 Jan 20210.08800.09100.08300.08400.084024,849,727
04 Jan 20210.09800.10500.08600.08600.086070,150,753
31 Dec 20200.08200.08200.07800.07900.07903,025,473
30 Dec 20200.07800.08300.07700.08200.08209,079,773
29 Dec 20200.07200.07600.07200.07600.07607,346,918
24 Dec 20200.07400.07500.07000.07200.07204,424,892
23 Dec 20200.07300.07700.07300.07400.07409,761,825
22 Dec 20200.07100.07700.06600.07200.072016,418,790
21 Dec 20200.07500.07500.07000.07100.07107,323,546
18 Dec 20200.07800.07900.07300.07600.076010,589,717
17 Dec 20200.08600.08800.07600.07800.078033,813,423
16 Dec 20200.07000.08700.06950.08600.086063,330,708
15 Dec 20200.08600.08600.06600.06700.067035,514,334
14 Dec 20200.10500.11500.08600.08600.086056,403,914
11 Dec 20200.10500.11000.09100.09900.099042,185,154
10 Dec 20200.09500.12000.09500.10500.105062,020,581
09 Dec 20200.05500.09500.05200.09000.0900203,877,116
08 Dec 20200.10500.10500.10500.10500.1050-
07 Dec 20200.10500.10500.10500.10500.1050-
04 Dec 20200.10500.10500.10500.10500.1050-
03 Dec 20200.10500.10500.10500.10500.1050-
02 Dec 20200.10500.10500.10500.10500.1050-
01 Dec 20200.10500.10500.10500.10500.1050-
30 Nov 20200.10500.10500.10500.10500.1050-
27 Nov 20200.10500.10500.10500.10500.1050-
26 Nov 20200.10500.10500.10500.10500.1050-
25 Nov 20200.10500.10500.10500.10500.1050-
24 Nov 20200.10500.10500.10500.10500.1050-
23 Nov 20200.10500.10500.10500.10500.1050-
20 Nov 20200.10500.10500.10500.10500.1050-
19 Nov 20200.10500.10500.10500.10500.1050-
18 Nov 20200.10500.10500.10500.10500.1050-
17 Nov 20200.10500.10500.10500.10500.1050-
16 Nov 20200.10500.10500.10500.10500.1050-
13 Nov 20200.10500.10500.10500.10500.1050-
12 Nov 20200.10500.10500.10500.10500.1050-
11 Nov 20200.10500.10500.10500.10500.1050-
10 Nov 20200.10500.10500.10500.10500.1050-
09 Nov 20200.10500.10500.10500.10500.1050-
06 Nov 20200.10500.10500.10500.10500.1050-
05 Nov 20200.10500.10500.10500.10500.1050-
04 Nov 20200.10500.10500.10500.10500.1050-
03 Nov 20200.10500.10500.10500.10500.1050-
02 Nov 20200.10500.10500.10500.10500.1050-
30 Oct 20200.10500.10500.10500.10500.1050-
29 Oct 20200.10500.10500.10500.10500.1050-
28 Oct 20200.15000.15500.10000.10500.1050105,538,200
27 Oct 20200.13000.13500.10500.12000.120063,016,234
26 Oct 20200.15000.17000.13500.14000.1400128,425,695
23 Oct 20200.10000.14000.10000.13500.135089,664,577
22 Oct 20200.08800.11250.08400.09900.0990129,048,458
21 Oct 20200.08100.08700.08000.08400.084048,223,585
20 Oct 20200.08800.08800.07700.07800.078066,234,829
19 Oct 20200.05700.09300.05700.09100.0910176,565,805
16 Oct 20200.05400.05700.05100.05400.054035,444,660
15 Oct 20200.04800.06000.04700.05300.0530143,621,180
14 Oct 20200.04000.04600.03900.04600.046021,552,886
13 Oct 20200.04200.04400.04000.04100.04109,586,313
12 Oct 20200.04000.04200.03900.04200.042011,555,448
09 Oct 20200.03900.04100.03900.03900.03905,138,480
08 Oct 20200.04200.04200.03900.03900.039018,205,502
07 Oct 20200.04400.04500.04000.04100.041015,415,324
06 Oct 20200.04500.04700.04500.04600.04604,971,974
05 Oct 20200.04200.04700.04200.04500.04507,849,089
02 Oct 20200.04300.04300.04100.04100.04106,487,513
01 Oct 20200.04100.04300.04100.04200.04205,917,404
30 Sep 20200.04100.04300.04000.04000.04009,231,069
29 Sep 20200.04400.04500.04100.04100.041020,566,640
28 Sep 20200.04400.04500.04200.04200.04205,446,850
25 Sep 20200.04400.04500.04300.04400.044010,397,646
24 Sep 20200.04300.04400.04000.04400.044014,813,922
23 Sep 20200.04500.04700.04300.04300.043020,171,683
22 Sep 20200.04300.04500.04000.04400.044025,484,009
21 Sep 20200.05000.05300.04300.04300.043068,343,818
18 Sep 20200.04100.04500.04000.04500.045017,743,712
17 Sep 20200.03600.04300.03600.04300.043037,900,417
16 Sep 20200.03600.03600.03400.03600.03607,800,710
15 Sep 20200.03400.03600.03400.03600.036010,857,744
14 Sep 20200.03800.03900.03100.03300.033031,975,382
11 Sep 20200.03600.03900.03500.03700.037037,086,272
10 Sep 20200.04400.04900.03500.03700.0370239,440,916
09 Sep 20200.03700.03700.03700.03700.0370-
08 Sep 20200.03700.03700.03700.03700.0370-
07 Sep 20200.03400.03700.03400.03700.03706,616,683
04 Sep 20200.03300.03400.03200.03300.03309,618,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...