Australia markets open in 3 hours 5 minutes

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0010 (-1.92%)
At close: 02:35PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.05200.05200.05100.05100.051092,609
20 May 20240.05300.05300.05100.05200.0520173,018
17 May 20240.05200.05300.05200.05300.053080,889
16 May 20240.05300.05600.05300.05300.0530919,700
15 May 20240.05100.05300.05100.05200.0520636,526
14 May 20240.05100.05200.05000.05000.0500342,374
13 May 20240.05100.05300.05100.05300.0530118,020
10 May 20240.04700.05000.04700.05000.0500168,245
09 May 20240.04800.04800.04600.04700.0470463,047
08 May 20240.04900.04900.04600.04600.0460720,907
07 May 20240.05000.05100.04900.05000.0500652,997
06 May 20240.05000.05100.04900.05100.0510359,989
03 May 20240.05000.05100.04900.05100.0510105,000
02 May 20240.05300.05300.04900.05100.0510206,859
01 May 20240.04900.05300.04900.05200.0520169,424
30 Apr 20240.04900.05100.04900.05100.0510136,487
29 Apr 20240.05000.05100.04800.05100.0510178,126
26 Apr 20240.05200.05200.04900.04900.0490234,799
24 Apr 20240.05300.05300.05000.05100.0510529,273
23 Apr 20240.05600.05600.05400.05400.0540160,258
22 Apr 20240.05600.05600.05600.05600.0560-
19 Apr 20240.05600.05600.05600.05600.0560-
18 Apr 20240.05800.05900.05600.05600.056071,088
17 Apr 20240.05800.05900.05600.05900.0590306,503
16 Apr 20240.05900.06200.05800.05900.0590220,504
15 Apr 20240.06100.06200.05900.05900.0590144,798
12 Apr 20240.06100.06100.06000.06100.0610297,746
11 Apr 20240.06200.06200.05800.05900.0590127,251
10 Apr 20240.06500.06700.06000.06200.0620456,226
09 Apr 20240.06100.06200.06000.06200.0620208,033
08 Apr 20240.06200.06500.06200.06400.0640130,970
05 Apr 20240.06100.06200.06100.06200.062082,343
04 Apr 20240.06100.06400.06100.06100.061069,442
03 Apr 20240.06300.06300.06100.06100.0610193,719
02 Apr 20240.06000.07000.05900.05900.0590960,899
28 Mar 20240.05900.05900.05600.05900.059060,328
27 Mar 20240.05900.05900.05700.05900.059017,130
26 Mar 20240.05400.05900.05400.05900.059031,000
25 Mar 20240.05600.05600.05300.05300.053037,037
22 Mar 20240.06100.06100.05500.05500.0550392,534
21 Mar 20240.06100.06400.06100.06300.063070,800
20 Mar 20240.06500.06600.06000.06300.0630145,272
19 Mar 20240.06200.06200.05500.06000.0600418,497
18 Mar 20240.06400.06400.06100.06200.0620155,636
15 Mar 20240.06900.06900.06300.06400.0640280,577
14 Mar 20240.06500.06900.06400.06900.0690163,238
13 Mar 20240.07000.07000.06300.06700.0670503,211
12 Mar 20240.07000.07400.07000.07000.0700124,053
11 Mar 20240.07300.07400.07000.07100.0710197,394
08 Mar 20240.06000.07600.06000.06800.06801,471,031
07 Mar 20240.04800.06300.04800.06300.06301,992,636
06 Mar 20240.04400.04600.04400.04600.046074,485
05 Mar 20240.04800.04800.04500.04500.045086,595
04 Mar 20240.04400.04700.04400.04700.0470239,067
01 Mar 20240.04200.04300.04200.04300.043097,854
29 Feb 20240.04700.04700.04100.04200.0420371,477
28 Feb 20240.04700.04700.04600.04700.0470348,417
27 Feb 20240.05000.05000.04700.04700.0470293,495
26 Feb 20240.04900.05000.04900.05000.0500328,336
23 Feb 20240.05000.05000.04900.04900.049040,106
22 Feb 20240.04900.05000.04900.05000.050041,401
21 Feb 20240.05000.05000.04900.04900.0490132,543
20 Feb 20240.04900.05000.04900.05000.050058,958
19 Feb 20240.05200.05200.05000.05000.0500347,099
16 Feb 20240.05300.05300.05200.05300.053040,968
15 Feb 20240.05300.05300.05300.05300.053028,207
14 Feb 20240.05500.05500.05400.05400.054056,046
13 Feb 20240.05400.05500.05400.05500.0550114,206
12 Feb 20240.05200.05400.05200.05400.0540255,182
09 Feb 20240.05200.05600.05200.05200.0520116,623
08 Feb 20240.05000.05200.04600.05200.0520440,967
07 Feb 20240.05000.05000.05000.05000.050027,473
06 Feb 20240.05000.05200.05000.05100.051031,525
05 Feb 20240.05400.05400.05100.05200.0520184,616
02 Feb 20240.05300.05400.05100.05400.0540232,657
01 Feb 20240.05100.05400.05100.05400.0540148,032
31 Jan 20240.05100.05100.05000.05100.0510204,791
30 Jan 20240.05300.05300.05000.05100.051097,463
29 Jan 20240.05400.05400.05100.05200.0520175,194
25 Jan 20240.05300.05300.05200.05200.0520139,005
24 Jan 20240.05500.05600.05200.05200.0520397,620
23 Jan 20240.05900.05900.05600.05600.0560382,480
22 Jan 20240.06000.06100.05900.05900.0590270,681
19 Jan 20240.06000.06000.05400.05500.0550414,003
18 Jan 20240.05600.06100.05600.06100.061059,380
17 Jan 20240.05800.05800.05500.05500.0550266,582
16 Jan 20240.06200.06200.05500.05700.0570382,101
15 Jan 20240.07000.07000.06700.06800.068073,132
12 Jan 20240.06800.07100.06700.06700.0670499,335
11 Jan 20240.07300.07600.06800.06800.06802,557,032
10 Jan 20240.06900.07300.06400.07100.07102,822,557
09 Jan 20240.05300.06000.05300.05900.0590608,894
08 Jan 20240.05500.05500.05300.05300.0530227,768
05 Jan 20240.05500.05600.05400.05500.0550206,968
04 Jan 20240.05500.05500.05500.05500.05501,785
03 Jan 20240.05700.05700.05500.05500.055082,762
02 Jan 20240.05500.05500.05200.05500.055075,929
29 Dec 20230.05250.05500.05200.05200.0520200,884
28 Dec 20230.05100.05200.05000.05200.0520120,000
27 Dec 20230.05200.05400.05000.05100.0510201,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...