Australia markets closed

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440-0.0030 (-6.38%)
At close: 04:10PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.04500.04600.04300.04400.044091,155
25 July 20240.04700.04700.04400.04700.0470142,128
24 July 20240.04500.04500.04500.04500.045050,000
23 July 20240.04200.04300.04200.04300.0430240,286
22 July 20240.04700.04700.04200.04200.0420267,772
19 July 20240.04700.04700.04500.04600.0460107,020
18 July 20240.04700.04700.04500.04500.0450339,785
17 July 20240.04800.04800.04700.04700.0470137,550
16 July 20240.04800.04900.04800.04900.0490235,790
15 July 20240.05200.05300.04800.04800.0480354,256
12 July 20240.05100.05200.05100.05200.052087,700
11 July 20240.05400.05500.05100.05100.0510101,669
10 July 20240.05400.05400.05300.05300.0530213,117
09 July 20240.05700.05700.05400.05400.054042,514
08 July 20240.05600.05700.05400.05700.0570304,233
05 July 20240.05600.05800.05400.05800.0580274,407
04 July 20240.05500.05600.05500.05600.056073,267
03 July 20240.05300.05500.05100.05200.0520480,410
02 July 20240.04500.05300.04450.05300.0530994,603
01 July 20240.04200.04800.04200.04600.0460133,877
28 June 20240.04100.04300.04000.04100.0410587,834
27 June 20240.04200.04600.04100.04100.0410461,324
26 June 20240.04500.04500.04100.04100.0410427,162
25 June 20240.04300.04400.04200.04200.0420107,983
24 June 20240.04400.04400.04200.04300.0430701,471
21 June 20240.04600.04600.04400.04400.0440721,806
20 June 20240.04700.04800.04550.04600.0460194,404
19 June 20240.04900.04900.04600.04600.0460369,258
18 June 20240.04800.04800.04700.04800.0480244,520
17 June 20240.04600.04700.04600.04700.0470188,923
14 June 20240.05000.05000.04600.04600.0460563,628
13 June 20240.05000.05100.05000.05000.050090,590
12 June 20240.05100.05100.05000.05100.0510292,670
11 June 20240.05500.05500.05100.05100.0510366,641
07 June 20240.05500.05500.05500.05500.055068,806
06 June 20240.05700.05700.05500.05500.05501,016,912
05 June 20240.05900.05900.05500.05800.0580397,950
04 June 20240.06000.06400.06000.06000.0600692,816
03 June 20240.05900.06100.05900.05900.05901,538,719
31 May 20240.05900.05900.05700.05900.059024,469
30 May 20240.05600.05900.05600.05900.059028,682
29 May 20240.06000.06000.05800.05800.058086,452
28 May 20240.05700.06000.05700.06000.0600302,303
27 May 20240.05500.05800.05500.05600.05601,507,157
24 May 20240.05600.05600.05500.05600.0560637,803
23 May 20240.05000.05700.05000.05600.05601,045,417
22 May 20240.05100.05200.05100.05200.0520199,082
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...