Australia markets closed

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400-0.0040 (-9.09%)
At close: 12:26PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.04500.04500.04000.04000.0400419,254
13 Sept 20240.04200.04400.04200.04400.044041,432
12 Sept 20240.04000.04100.04000.04100.0410110,258
11 Sept 20240.04000.04000.04000.04000.040069,604
10 Sept 20240.03900.04000.03800.04000.0400114,747
09 Sept 20240.04500.04500.03700.03700.0370696,727
06 Sept 20240.04800.04800.04450.04450.0445460,317
05 Sept 20240.03800.05000.03800.04600.04602,686,121
04 Sept 20240.03800.03800.03600.03600.0360337,187
03 Sept 20240.03600.04000.03600.03800.03801,298,709
02 Sept 20240.03500.03800.03400.03600.0360801,608
30 Aug 20240.03000.03200.02900.03200.0320405,568
29 Aug 20240.02900.03100.02900.03100.031062,646
28 Aug 20240.03300.03300.02700.02800.0280551,343
27 Aug 20240.03400.03400.03200.03200.032019,852
26 Aug 20240.03200.03400.03200.03200.0320138,606
23 Aug 20240.03300.03300.03200.03200.0320137,828
22 Aug 20240.03300.03400.03300.03400.034095,935
21 Aug 20240.03400.03400.03200.03300.0330816,101
20 Aug 20240.03600.03600.03600.03600.03605,021
19 Aug 20240.03500.03600.03400.03600.0360202,659
16 Aug 20240.03400.03500.03400.03400.0340132,062
15 Aug 20240.03600.03600.03500.03500.0350595,167
14 Aug 20240.03600.03600.03400.03600.0360627,741
13 Aug 20240.04100.04100.03500.03700.0370588,659
12 Aug 20240.03900.04000.03900.03900.0390288,259
09 Aug 20240.03800.03900.03700.03900.0390423,087
08 Aug 20240.03500.03500.03500.03500.0350163,900
07 Aug 20240.03700.03800.03500.03500.0350295,754
06 Aug 20240.03800.03800.03500.03800.0380587,590
05 Aug 20240.04100.04100.03900.03900.0390317,738
02 Aug 20240.04200.04200.04100.04200.0420117,558
01 Aug 20240.04100.04200.04100.04200.042015,100
31 July 20240.04100.04100.04100.04100.0410383,981
30 July 20240.04300.04300.04100.04150.0415472,422
29 July 20240.04300.04400.04300.04400.0440218,165
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...