News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 May 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
20 May 2022	0.2900	0.3000	0.2900	0.3000	0.3000	90,645
19 May 2022	0.2900	0.2900	0.2700	0.2900	0.2900	127,240
18 May 2022	0.2800	0.3000	0.2800	0.2950	0.2950	286,107
17 May 2022	0.2900	0.2900	0.2800	0.2800	0.2800	23,695
16 May 2022	0.2700	0.2900	0.2600	0.2850	0.2850	436,899
13 May 2022	0.2725	0.2725	0.2700	0.2700	0.2700	11,415
12 May 2022	0.2900	0.2900	0.2500	0.2700	0.2700	329,069
11 May 2022	0.2750	0.2900	0.2750	0.2850	0.2850	295,891
10 May 2022	0.2600	0.2700	0.2400	0.2700	0.2700	695,429
09 May 2022	0.2850	0.2850	0.2500	0.2500	0.2500	318,181
06 May 2022	0.2800	0.2850	0.2650	0.2850	0.2850	319,855
05 May 2022	0.2800	0.2850	0.2750	0.2800	0.2800	73,792
04 May 2022	0.2900	0.2900	0.2550	0.2800	0.2800	935,992
03 May 2022	0.3000	0.3000	0.2900	0.2950	0.2950	158,445
02 May 2022	0.3050	0.3050	0.2850	0.2850	0.2850	392,653
29 Apr 2022	0.3000	0.3050	0.3000	0.3050	0.3050	119,006
28 Apr 2022	0.3050	0.3100	0.3000	0.3100	0.3100	63,783
27 Apr 2022	0.3000	0.3100	0.2950	0.3100	0.3100	232,751
26 Apr 2022	0.3200	0.3200	0.3000	0.3050	0.3050	337,151
22 Apr 2022	0.3250	0.3300	0.3150	0.3250	0.3250	231,507
21 Apr 2022	0.3300	0.3300	0.3250	0.3250	0.3250	110,839
20 Apr 2022	0.3300	0.3400	0.3250	0.3250	0.3250	283,724
19 Apr 2022	0.3100	0.3300	0.3050	0.3300	0.3300	429,347
14 Apr 2022	0.3050	0.3100	0.3000	0.3100	0.3100	147,236
13 Apr 2022	0.3000	0.3100	0.3000	0.3050	0.3050	54,945
12 Apr 2022	0.3050	0.3050	0.2950	0.3000	0.3000	218,444
11 Apr 2022	0.3150	0.3150	0.2950	0.3000	0.3000	246,815
08 Apr 2022	0.3100	0.3150	0.3000	0.3150	0.3150	210,538
07 Apr 2022	0.3100	0.3100	0.3050	0.3050	0.3050	116,433
06 Apr 2022	0.3300	0.3300	0.3000	0.3100	0.3100	408,075
05 Apr 2022	0.3250	0.3300	0.3150	0.3250	0.3250	315,013
04 Apr 2022	0.3250	0.3250	0.3100	0.3250	0.3250	371,607
01 Apr 2022	0.3150	0.3300	0.3100	0.3300	0.3300	231,825
31 Mar 2022	0.3100	0.3350	0.3100	0.3350	0.3350	82,711
30 Mar 2022	0.3375	0.3375	0.3050	0.3100	0.3100	403,734
29 Mar 2022	0.3350	0.3350	0.3150	0.3350	0.3350	403,708
28 Mar 2022	0.3600	0.3650	0.3300	0.3450	0.3450	322,557
25 Mar 2022	0.3500	0.3600	0.3300	0.3600	0.3600	414,140
24 Mar 2022	0.3600	0.3600	0.3250	0.3500	0.3500	496,257
23 Mar 2022	0.3450	0.3600	0.3450	0.3500	0.3500	279,445
22 Mar 2022	0.3250	0.3600	0.3200	0.3450	0.3450	621,446
21 Mar 2022	0.3200	0.3300	0.3200	0.3250	0.3250	57,967
18 Mar 2022	0.3100	0.3300	0.3100	0.3250	0.3250	538,917
17 Mar 2022	0.2900	0.3100	0.2900	0.3100	0.3100	338,203
16 Mar 2022	0.2850	0.2850	0.2800	0.2800	0.2800	195,632
15 Mar 2022	0.2900	0.2900	0.2700	0.2900	0.2900	173,526
14 Mar 2022	0.2900	0.2950	0.2850	0.2850	0.2850	137,021
11 Mar 2022	0.2950	0.2950	0.2800	0.2950	0.2950	86,929
10 Mar 2022	0.3050	0.3050	0.2850	0.2950	0.2950	273,257
09 Mar 2022	0.2750	0.3000	0.2750	0.2950	0.2950	283,626
08 Mar 2022	0.2750	0.2800	0.2700	0.2750	0.2750	299,794
07 Mar 2022	0.3150	0.3150	0.2800	0.2800	0.2800	248,840
04 Mar 2022	0.3300	0.3300	0.2950	0.3150	0.3150	316,259
03 Mar 2022	0.3200	0.3350	0.3150	0.3300	0.3300	539,037
02 Mar 2022	0.3100	0.3200	0.3050	0.3200	0.3200	185,255
01 Mar 2022	0.2800	0.3050	0.2800	0.3050	0.3050	316,076
28 Feb 2022	0.2700	0.2850	0.2700	0.2800	0.2800	244,531
25 Feb 2022	0.2650	0.2750	0.2650	0.2650	0.2650	154,231
24 Feb 2022	0.2800	0.2800	0.2400	0.2600	0.2600	1,103,750
23 Feb 2022	0.2650	0.2800	0.2650	0.2800	0.2800	248,777
22 Feb 2022	0.2800	0.2850	0.2600	0.2650	0.2650	615,994
21 Feb 2022	0.3000	0.3000	0.2700	0.2700	0.2700	456,835
18 Feb 2022	0.2900	0.3050	0.2800	0.3050	0.3050	982,580
17 Feb 2022	0.3000	0.3050	0.2950	0.3000	0.3000	207,551
16 Feb 2022	0.3000	0.3100	0.2950	0.2950	0.2950	325,112
15 Feb 2022	0.3100	0.3150	0.2900	0.3000	0.3000	573,341
14 Feb 2022	0.3250	0.3275	0.3050	0.3100	0.3100	581,640
11 Feb 2022	0.3450	0.3500	0.3250	0.3300	0.3300	804,658
10 Feb 2022	0.3600	0.3650	0.3500	0.3550	0.3550	659,359
09 Feb 2022	0.3400	0.3550	0.3350	0.3500	0.3500	395,442
08 Feb 2022	0.3400	0.3550	0.3400	0.3450	0.3450	386,487
07 Feb 2022	0.3250	0.3400	0.3150	0.3400	0.3400	722,546
04 Feb 2022	0.3400	0.3450	0.3200	0.3400	0.3400	747,686
03 Feb 2022	0.3650	0.3650	0.3350	0.3400	0.3400	489,590
02 Feb 2022	0.3850	0.3850	0.3650	0.3650	0.3650	306,984
01 Feb 2022	0.3800	0.3900	0.3600	0.3750	0.3750	301,601
31 Jan 2022	0.3800	0.3850	0.3500	0.3700	0.3700	343,165
28 Jan 2022	0.3600	0.3900	0.3400	0.3750	0.3750	707,351
27 Jan 2022	0.3750	0.4050	0.3500	0.3600	0.3600	932,030
25 Jan 2022	0.4000	0.4000	0.3500	0.3750	0.3750	1,163,065
24 Jan 2022	0.4100	0.4150	0.3900	0.4000	0.4000	531,734
21 Jan 2022	0.4300	0.4400	0.4000	0.4250	0.4250	772,092
20 Jan 2022	0.4400	0.4650	0.4350	0.4450	0.4450	749,731
19 Jan 2022	0.4400	0.4400	0.4150	0.4400	0.4400	382,287
18 Jan 2022	0.4700	0.4750	0.4450	0.4500	0.4500	392,561
17 Jan 2022	0.4350	0.4700	0.4300	0.4700	0.4700	659,604
14 Jan 2022	0.4350	0.4350	0.4200	0.4300	0.4300	477,710
13 Jan 2022	0.4450	0.4450	0.4250	0.4250	0.4250	236,075
12 Jan 2022	0.4000	0.4400	0.3950	0.4400	0.4400	781,392
11 Jan 2022	0.3850	0.4050	0.3800	0.3950	0.3950	345,215
10 Jan 2022	0.3850	0.3850	0.3650	0.3850	0.3850	288,122
07 Jan 2022	0.3900	0.4000	0.3800	0.3800	0.3800	241,311
06 Jan 2022	0.4000	0.4100	0.3800	0.3900	0.3900	1,098,481
05 Jan 2022	0.4250	0.4250	0.3950	0.4100	0.4100	693,760
04 Jan 2022	0.4050	0.4250	0.3950	0.4250	0.4250	836,209
31 Dec 2021	0.3700	0.3950	0.3600	0.3850	0.3850	264,964
30 Dec 2021	0.3700	0.3700	0.3600	0.3650	0.3650	117,343
29 Dec 2021	0.3500	0.3750	0.3500	0.3650	0.3650	205,508
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.1675%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,302.68+795.82(+1.92%)

News that makes you smarter and richer... For free.

Emyria Limited (EMD.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.1675%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,302.68
+795.82(+1.92%)