Australia markets closed

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0100 (+5.88%)
At close: 03:34PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.17500.18500.17000.18000.1800260,910
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...