Australia Markets close in 1 hr 41 mins

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3000+0.0100 (+3.45%)
As of 03:57PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.30000.30000.30000.30000.3000-
23 May 20220.30000.30000.30000.30000.3000-
20 May 20220.29000.30000.29000.30000.300090,645
19 May 20220.29000.29000.27000.29000.2900127,240
18 May 20220.28000.30000.28000.29500.2950286,107
17 May 20220.29000.29000.28000.28000.280023,695
16 May 20220.27000.29000.26000.28500.2850436,899
13 May 20220.27250.27250.27000.27000.270011,415
12 May 20220.29000.29000.25000.27000.2700329,069
11 May 20220.27500.29000.27500.28500.2850295,891
10 May 20220.26000.27000.24000.27000.2700695,429
09 May 20220.28500.28500.25000.25000.2500318,181
06 May 20220.28000.28500.26500.28500.2850319,855
05 May 20220.28000.28500.27500.28000.280073,792
04 May 20220.29000.29000.25500.28000.2800935,992
03 May 20220.30000.30000.29000.29500.2950158,445
02 May 20220.30500.30500.28500.28500.2850392,653
29 Apr 20220.30000.30500.30000.30500.3050119,006
28 Apr 20220.30500.31000.30000.31000.310063,783
27 Apr 20220.30000.31000.29500.31000.3100232,751
26 Apr 20220.32000.32000.30000.30500.3050337,151
22 Apr 20220.32500.33000.31500.32500.3250231,507
21 Apr 20220.33000.33000.32500.32500.3250110,839
20 Apr 20220.33000.34000.32500.32500.3250283,724
19 Apr 20220.31000.33000.30500.33000.3300429,347
14 Apr 20220.30500.31000.30000.31000.3100147,236
13 Apr 20220.30000.31000.30000.30500.305054,945
12 Apr 20220.30500.30500.29500.30000.3000218,444
11 Apr 20220.31500.31500.29500.30000.3000246,815
08 Apr 20220.31000.31500.30000.31500.3150210,538
07 Apr 20220.31000.31000.30500.30500.3050116,433
06 Apr 20220.33000.33000.30000.31000.3100408,075
05 Apr 20220.32500.33000.31500.32500.3250315,013
04 Apr 20220.32500.32500.31000.32500.3250371,607
01 Apr 20220.31500.33000.31000.33000.3300231,825
31 Mar 20220.31000.33500.31000.33500.335082,711
30 Mar 20220.33750.33750.30500.31000.3100403,734
29 Mar 20220.33500.33500.31500.33500.3350403,708
28 Mar 20220.36000.36500.33000.34500.3450322,557
25 Mar 20220.35000.36000.33000.36000.3600414,140
24 Mar 20220.36000.36000.32500.35000.3500496,257
23 Mar 20220.34500.36000.34500.35000.3500279,445
22 Mar 20220.32500.36000.32000.34500.3450621,446
21 Mar 20220.32000.33000.32000.32500.325057,967
18 Mar 20220.31000.33000.31000.32500.3250538,917
17 Mar 20220.29000.31000.29000.31000.3100338,203
16 Mar 20220.28500.28500.28000.28000.2800195,632
15 Mar 20220.29000.29000.27000.29000.2900173,526
14 Mar 20220.29000.29500.28500.28500.2850137,021
11 Mar 20220.29500.29500.28000.29500.295086,929
10 Mar 20220.30500.30500.28500.29500.2950273,257
09 Mar 20220.27500.30000.27500.29500.2950283,626
08 Mar 20220.27500.28000.27000.27500.2750299,794
07 Mar 20220.31500.31500.28000.28000.2800248,840
04 Mar 20220.33000.33000.29500.31500.3150316,259
03 Mar 20220.32000.33500.31500.33000.3300539,037
02 Mar 20220.31000.32000.30500.32000.3200185,255
01 Mar 20220.28000.30500.28000.30500.3050316,076
28 Feb 20220.27000.28500.27000.28000.2800244,531
25 Feb 20220.26500.27500.26500.26500.2650154,231
24 Feb 20220.28000.28000.24000.26000.26001,103,750
23 Feb 20220.26500.28000.26500.28000.2800248,777
22 Feb 20220.28000.28500.26000.26500.2650615,994
21 Feb 20220.30000.30000.27000.27000.2700456,835
18 Feb 20220.29000.30500.28000.30500.3050982,580
17 Feb 20220.30000.30500.29500.30000.3000207,551
16 Feb 20220.30000.31000.29500.29500.2950325,112
15 Feb 20220.31000.31500.29000.30000.3000573,341
14 Feb 20220.32500.32750.30500.31000.3100581,640
11 Feb 20220.34500.35000.32500.33000.3300804,658
10 Feb 20220.36000.36500.35000.35500.3550659,359
09 Feb 20220.34000.35500.33500.35000.3500395,442
08 Feb 20220.34000.35500.34000.34500.3450386,487
07 Feb 20220.32500.34000.31500.34000.3400722,546
04 Feb 20220.34000.34500.32000.34000.3400747,686
03 Feb 20220.36500.36500.33500.34000.3400489,590
02 Feb 20220.38500.38500.36500.36500.3650306,984
01 Feb 20220.38000.39000.36000.37500.3750301,601
31 Jan 20220.38000.38500.35000.37000.3700343,165
28 Jan 20220.36000.39000.34000.37500.3750707,351
27 Jan 20220.37500.40500.35000.36000.3600932,030
25 Jan 20220.40000.40000.35000.37500.37501,163,065
24 Jan 20220.41000.41500.39000.40000.4000531,734
21 Jan 20220.43000.44000.40000.42500.4250772,092
20 Jan 20220.44000.46500.43500.44500.4450749,731
19 Jan 20220.44000.44000.41500.44000.4400382,287
18 Jan 20220.47000.47500.44500.45000.4500392,561
17 Jan 20220.43500.47000.43000.47000.4700659,604
14 Jan 20220.43500.43500.42000.43000.4300477,710
13 Jan 20220.44500.44500.42500.42500.4250236,075
12 Jan 20220.40000.44000.39500.44000.4400781,392
11 Jan 20220.38500.40500.38000.39500.3950345,215
10 Jan 20220.38500.38500.36500.38500.3850288,122
07 Jan 20220.39000.40000.38000.38000.3800241,311
06 Jan 20220.40000.41000.38000.39000.39001,098,481
05 Jan 20220.42500.42500.39500.41000.4100693,760
04 Jan 20220.40500.42500.39500.42500.4250836,209
31 Dec 20210.37000.39500.36000.38500.3850264,964
30 Dec 20210.37000.37000.36000.36500.3650117,343
29 Dec 20210.35000.37500.35000.36500.3650205,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...