Australia markets close in 5 hours 54 minutes

Emyria Limited (EMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19000.0000 (0.00%)
As of 01:15PM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.19000.19000.19000.19000.190050,912
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
12 Sept 20220.23000.23000.22000.22000.2200141,785
09 Sept 20220.23000.23000.22250.23000.2300346,744
08 Sept 20220.24000.24500.22500.23000.2300181,084
07 Sept 20220.25000.25000.23500.24000.2400122,650
06 Sept 20220.24500.25000.24500.25000.250039,991
05 Sept 20220.26500.26500.23500.26000.2600124,958
02 Sept 20220.27000.27000.24000.26500.2650335,094
01 Sept 20220.27000.27000.27000.27000.2700-
31 Aug 20220.25500.27000.25000.27000.270056,850
30 Aug 20220.25500.26000.24500.25500.2550132,092
29 Aug 20220.24000.26000.23500.25500.2550322,959
26 Aug 20220.25500.25500.24000.24000.2400257,132
25 Aug 20220.28000.28500.25500.26000.2600195,198
24 Aug 20220.28000.28000.26500.27000.270094,495
23 Aug 20220.29000.29000.25000.27500.2750511,769
22 Aug 20220.27500.29500.26500.29500.2950634,326
19 Aug 20220.29000.30000.27000.27500.2750595,269
18 Aug 20220.28500.28500.26000.28500.2850441,021
17 Aug 20220.27500.27500.24500.25500.2550536,457
16 Aug 20220.27000.29000.25500.27000.2700995,234
15 Aug 20220.22000.25500.21500.24500.2450770,652
12 Aug 20220.21500.21500.20500.21500.215084,828
11 Aug 20220.21000.21000.20500.20500.205085,928
10 Aug 20220.21000.21000.20000.20500.205079,423
09 Aug 20220.22000.22000.20000.21000.2100161,602
08 Aug 20220.20500.21500.20000.21500.215079,632
05 Aug 20220.20500.21000.20500.20500.2050157,563
04 Aug 20220.21500.21500.20500.21000.2100110,299
03 Aug 20220.21500.21500.21000.21500.215087,955
02 Aug 20220.22000.22000.21000.22000.220054,651
01 Aug 20220.23000.23000.21000.21500.2150109,969
29 July 20220.22500.22500.21500.22000.2200109,322
28 July 20220.21500.22000.21500.22000.220048,523
27 July 20220.20500.21000.20500.20500.2050109,899
26 July 20220.21000.22500.20500.21500.2150102,388
25 July 20220.22000.22000.20500.21500.2150281,722
22 July 20220.22000.22500.21500.22000.220031,510
21 July 20220.22500.22500.21500.22000.220085,227
20 July 20220.21000.23000.21000.22000.220080,191
19 July 20220.21000.21500.21000.21000.210087,830
18 July 20220.22500.22500.21000.21000.210053,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...