Australia markets closed

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900+0.0100 (+5.56%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.17000.21000.16500.19000.19001,216,827
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
09 Jan 20230.17500.17500.16500.17500.1750224,008
06 Jan 20230.17500.17500.17500.17500.175010,060
05 Jan 20230.17500.17500.17000.17000.170014,284
04 Jan 20230.17000.17500.16500.17500.175032,520
03 Jan 20230.17000.17000.16500.16500.165092,743
30 Dec 20220.17000.17500.17000.17000.170076,700
29 Dec 20220.17000.17000.17000.17000.1700-
28 Dec 20220.17000.17000.17000.17000.170038,971
23 Dec 20220.17000.17500.17000.17000.170014,089
22 Dec 20220.17500.18500.16500.17000.1700337,419
21 Dec 20220.17000.17500.17000.17500.175017,698
20 Dec 20220.19000.19000.17500.17500.1750112,997
19 Dec 20220.18500.18500.18000.18000.180087,806
16 Dec 20220.18500.18500.18500.18500.18507,801
15 Dec 20220.19000.19000.18000.18500.18507,349
14 Dec 20220.19000.19000.18500.19000.1900160,120
13 Dec 20220.19000.19000.19000.19000.190032,196
12 Dec 20220.19500.19500.19000.19000.190040,376
09 Dec 20220.19500.20500.19000.19500.1950215,169
08 Dec 20220.19000.19500.19000.19500.195018,039
07 Dec 20220.19000.19000.19000.19000.1900137,855
06 Dec 20220.19000.19000.18500.18500.185048,007
05 Dec 20220.19000.19000.19000.19000.190031,315
02 Dec 20220.19000.19000.19000.19000.190050,912
01 Dec 20220.18500.19000.18000.19000.1900124,635
30 Nov 20220.19500.19500.19000.19000.1900118,086
29 Nov 20220.19000.19500.19000.19500.195018,552
28 Nov 20220.19000.19000.19000.19000.1900310,765
25 Nov 20220.19000.19000.19000.19000.19004,095
24 Nov 20220.19000.19500.18500.18500.185019,073
23 Nov 20220.19000.19000.18000.19000.1900220,830
22 Nov 20220.18000.18500.18000.18500.1850118,675
21 Nov 20220.18500.18500.18500.18500.185010,388
18 Nov 20220.18500.19000.18000.18500.185059,252
17 Nov 20220.19000.19000.19000.19000.190043,631
16 Nov 20220.19500.20000.19000.19000.190055,015
15 Nov 20220.19500.19500.19000.19000.190033,890
14 Nov 20220.19000.19000.19000.19000.190068,434
11 Nov 20220.20000.20000.18500.18500.185046,808
10 Nov 20220.18500.19000.18500.18500.1850160,936
09 Nov 20220.19000.19500.18500.18500.185089,562
08 Nov 20220.20500.20500.19000.19000.1900313,704
07 Nov 20220.20000.20000.20000.20000.20001,018
04 Nov 20220.20000.20500.19500.19500.1950143,554
03 Nov 20220.20250.20250.19500.20000.2000300,475
02 Nov 20220.21500.21500.20500.20500.205062,885
01 Nov 20220.21500.22000.21000.21000.2100167,199
31 Oct 20220.22000.22000.20000.21500.2150208,522
28 Oct 20220.21000.21000.21000.21000.2100-
27 Oct 20220.21000.21000.21000.21000.2100-
26 Oct 20220.20000.21000.19500.21000.2100317,608
25 Oct 20220.20000.20000.20000.20000.200072,486
24 Oct 20220.21500.21500.20000.20000.2000146,082
21 Oct 20220.21500.21500.21000.21500.215075,900
20 Oct 20220.22000.22000.21500.21500.215026,671
19 Oct 20220.21500.22000.21500.22000.220066,008
18 Oct 20220.21500.21500.21500.21500.215030,047
17 Oct 20220.22500.22500.21000.21500.215089,828
14 Oct 20220.22500.22500.21000.22500.225034,151
13 Oct 20220.21500.22500.21500.22500.225044,152
12 Oct 20220.21500.21500.20500.21500.215041,699
11 Oct 20220.21000.21500.20750.21500.2150163,763
10 Oct 20220.22000.22000.20000.20000.2000180,983
07 Oct 20220.22500.22500.20750.22000.2200254,263
06 Oct 20220.22500.22500.22500.22500.22503,768
05 Oct 20220.22500.22500.22000.22500.225046,691
04 Oct 20220.21000.23000.21000.22000.220044,865
03 Oct 20220.22000.22000.20000.21000.2100391,400
30 Sept 20220.22500.22500.22000.22000.220054,286
29 Sept 20220.23000.23000.22500.23000.23007,940
28 Sept 20220.21500.22750.21500.22500.225067,270
27 Sept 20220.22500.22500.22000.22000.2200120,143
26 Sept 20220.23000.23000.22500.22500.225064,697
23 Sept 20220.24000.24000.22000.22500.2250373,913
21 Sept 20220.24500.24500.24000.24000.240027,150
20 Sept 20220.24500.25000.24500.24500.245061,830
19 Sept 20220.24000.24500.23500.24500.245090,339
16 Sept 20220.25000.25000.22500.22500.2250129,483
15 Sept 20220.24000.25000.23000.25000.2500179,780
14 Sept 20220.22000.24000.21500.24000.2400398,460
13 Sept 20220.22000.23000.22000.22500.2250191,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...