EMD.AX - Emyria Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.13000.13000.12500.12500.1250113,941
01 June 20230.13500.14000.13000.13000.1300102,436
31 May 20230.13000.13500.13000.13500.135055,185
30 May 20230.14000.14000.13250.13500.1350134,725
29 May 20230.13000.14000.12500.14000.1400350,963
26 May 20230.12000.13500.11500.13500.13502,065,526
25 May 20230.12500.12500.12000.12000.1200174,666
24 May 20230.12500.12500.12000.12250.122558,842
23 May 20230.12500.12750.12500.12500.1250238,489
22 May 20230.12500.12500.12000.12500.1250196,315
19 May 20230.12500.12500.12250.12500.125087,273
18 May 20230.12500.12500.12000.12000.1200203,728
17 May 20230.13000.13000.12000.12000.1200448,067
16 May 20230.13000.13500.13000.13500.1350122,021
15 May 20230.13500.13500.13250.13500.1350211,588
12 May 20230.13000.14000.13000.14000.140067,739
11 May 20230.14500.14500.12500.14000.14001,250,455
10 May 20230.13500.15000.13500.15000.1500136,786
09 May 20230.15000.15000.13500.13500.1350992,110
08 May 20230.15500.15500.15000.15000.1500218,087
05 May 20230.15500.15500.15000.15000.1500226,911
04 May 20230.15500.15500.15500.15500.155058,813
03 May 20230.16000.16000.15000.15500.1550241,708
02 May 20230.15500.15750.15000.15500.1550663,872
01 May 20230.17500.17500.15000.15500.15502,202,251
28 Apr 20230.17000.17000.17000.17000.1700-
27 Apr 20230.17000.17000.17000.17000.1700-
26 Apr 20230.18000.18000.16500.17000.1700294,597
24 Apr 20230.18000.18500.17000.17000.1700168,409
21 Apr 20230.17500.17500.17000.17000.170051,220
20 Apr 20230.17500.17500.16500.17000.170038,689
19 Apr 20230.16500.18000.16500.18000.1800103,720
18 Apr 20230.17000.17500.16000.16000.1600290,460
17 Apr 20230.16500.17000.16500.16500.1650138,045
14 Apr 20230.16500.16500.16500.16500.165045,296
13 Apr 20230.17000.17000.16500.16500.1650613,403
12 Apr 20230.18000.18000.17000.17000.1700307,614
11 Apr 20230.18000.18500.17500.18000.1800142,378
06 Apr 20230.18500.18500.17500.17500.175086,885
05 Apr 20230.18000.18000.17500.17500.1750156,789
04 Apr 20230.20000.20000.17500.17500.17501,774,723
03 Apr 20230.19000.19500.18500.19000.1900138,444
31 Mar 20230.18500.19750.18500.18500.1850343,237
30 Mar 20230.18500.20000.18500.18500.1850113,593
29 Mar 2023------
28 Mar 20230.18000.18500.18000.18000.180031,601
27 Mar 20230.18000.18500.17500.17500.175076,035
24 Mar 20230.17500.18500.17000.18000.1800260,910
23 Mar 20230.18000.18500.17000.17000.1700177,129
22 Mar 20230.18500.18500.17500.17500.175088,371
21 Mar 20230.17500.17500.17500.17500.1750222,610
20 Mar 20230.20000.20500.17000.17000.1700674,151
17 Mar 20230.20000.20000.19000.19500.1950140,928
16 Mar 20230.18000.19500.16750.19500.1950923,356
15 Mar 20230.19000.19000.18000.18000.1800209,899
14 Mar 20230.20000.20000.18000.19000.1900300,646
13 Mar 20230.19000.20000.19000.20000.2000145,983
10 Mar 20230.20000.20000.18000.19000.1900370,014
09 Mar 20230.23000.23000.21000.21000.2100102,737
08 Mar 20230.19000.23500.19000.21500.2150617,948
07 Mar 20230.19000.19500.19000.19500.1950202,528
06 Mar 20230.18000.18500.16500.17750.1775855,541
03 Mar 20230.18500.18500.18000.18000.1800144,559
02 Mar 20230.19000.19000.18500.18500.185068,545
01 Mar 20230.19500.19500.19000.19000.1900286,948
28 Feb 20230.21000.21000.18500.19000.19001,046,073
27 Feb 20230.22000.22000.21000.21000.2100229,950
24 Feb 20230.22000.22000.20500.21500.2150547,496
23 Feb 20230.22500.22500.22000.22500.225079,659
22 Feb 20230.22500.22500.22000.22000.2200123,814
21 Feb 20230.22500.22500.22000.22000.2200414,812
20 Feb 20230.23000.23500.22500.22500.225061,725
17 Feb 20230.24500.24500.22500.22500.225079,165
16 Feb 20230.23000.25000.23000.25000.2500188,137
15 Feb 20230.22500.24000.22500.22500.2250374,452
14 Feb 20230.25000.25000.22000.22000.2200997,912
13 Feb 20230.25500.29500.24500.24500.24502,404,536
10 Feb 20230.26000.26000.24000.24500.2450260,691
09 Feb 20230.24500.25250.24000.25000.2500509,948
08 Feb 20230.26500.26500.24500.24500.24502,399,853
07 Feb 20230.29000.29500.26000.26500.26508,164,132
06 Feb 20230.24000.32000.24000.31000.310017,593,339
03 Feb 20230.17000.21000.16500.19000.19001,216,827
02 Feb 20230.17500.18000.16500.18000.180065,868
01 Feb 20230.17000.18000.16500.18000.1800466,238
31 Jan 20230.17500.17500.16000.16500.1650306,256
30 Jan 20230.16500.17000.16500.17000.170038,411
27 Jan 20230.16500.16500.16500.16500.1650206,032
25 Jan 20230.16000.16000.16000.16000.1600281
24 Jan 20230.16500.17000.16000.16500.1650250,307
23 Jan 20230.16000.16500.16000.16500.1650105,018
20 Jan 20230.16500.16500.16500.16500.16507
19 Jan 20230.16000.17000.15500.16000.1600313,993
18 Jan 20230.16500.16500.16500.16500.165021,798
17 Jan 20230.17000.17000.16000.16500.1650271,359
16 Jan 20230.17500.17500.17000.17500.1750126,495
13 Jan 20230.18000.18000.17000.17500.1750258,335
12 Jan 20230.17000.17500.17000.17500.1750127,526
11 Jan 20230.17000.17000.16500.17000.170080,922
10 Jan 20230.17500.17500.16500.17000.170094,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...