Australia markets closed

European Metals Holdings Limited (EMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3800-0.0250 (-6.17%)
At close: 03:59PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.40500.43000.37500.38000.3800148,064
18 Apr 20240.40000.42500.39000.40500.4050356,584
17 Apr 20240.35000.41500.35000.37000.3700256,075
16 Apr 20240.33000.33000.32000.33000.330033,113
15 Apr 20240.34000.34000.33500.33500.335023,517
12 Apr 20240.31000.35000.31000.34000.3400184,100
11 Apr 20240.30000.30500.30000.30500.305060,896
10 Apr 20240.29000.31000.29000.30000.300064,205
09 Apr 20240.28000.28000.26500.26500.2650132,481
08 Apr 20240.29000.29000.28000.28000.280040,425
05 Apr 20240.30000.30000.30000.30000.300086,332
04 Apr 20240.28000.33000.27000.33000.330096,594
03 Apr 20240.27500.29000.27000.27000.270072,885
02 Apr 20240.28000.29000.27500.29000.290048,713
28 Mar 20240.26500.28000.26500.28000.280010,347
27 Mar 20240.26500.26500.26000.26000.260060,655
26 Mar 20240.27000.27000.27000.27000.270084,000
25 Mar 20240.27000.27000.27000.27000.270083,363
22 Mar 20240.28500.28500.28000.28000.280050,423
21 Mar 20240.28000.28500.28000.28500.285095,529
20 Mar 20240.31000.31000.28000.28500.285060,742
19 Mar 20240.32000.32000.31000.32000.320029,032
18 Mar 20240.29000.32000.29000.32000.320094,871
15 Mar 20240.29000.30000.29000.30000.3000126,509
14 Mar 20240.29000.29000.29000.29000.2900-
13 Mar 20240.29000.29000.28500.29000.290024,349
12 Mar 20240.29500.29500.28000.28000.280033,640
11 Mar 20240.29500.30000.29000.29000.290027,431
08 Mar 20240.32000.32000.30000.30000.300026,696
07 Mar 20240.34000.34000.30500.30500.30506,607
06 Mar 20240.31000.31000.30000.30000.300016,000
05 Mar 20240.32000.32000.32000.32000.320031,597
04 Mar 20240.34000.34000.33500.33500.33507,548
01 Mar 20240.32000.36000.30000.36000.3600120,955
29 Feb 20240.31000.32000.30000.32000.320051,399
28 Feb 20240.29500.31000.29000.31000.310030,842
27 Feb 20240.30000.30000.30000.30000.30001,934
26 Feb 20240.31000.31000.31000.31000.310027,000
23 Feb 20240.30500.30500.30500.29500.29508,016
22 Feb 20240.29500.30500.29000.30500.305028,216
21 Feb 20240.31500.31500.31000.31500.315048,254
20 Feb 20240.33000.33000.31000.31000.310053,331
19 Feb 20240.34000.34000.33000.34000.3400154,803
16 Feb 20240.38000.40000.34500.34500.345021,119
15 Feb 20240.34000.38000.33000.38000.380036,730
14 Feb 20240.34000.34000.33500.34000.340083,911
13 Feb 20240.31000.38500.31000.37000.3700210,918
12 Feb 20240.29000.31000.29000.31000.310024,506
09 Feb 20240.30000.31000.30000.31000.310021,000
08 Feb 20240.30000.31000.30000.31000.3100103,347
07 Feb 20240.28000.31000.28000.30000.300077,730
06 Feb 20240.31000.31000.30500.30500.30507,848
05 Feb 20240.28500.30500.28500.30500.305039,343
02 Feb 20240.29000.30000.28500.28500.285028,666
01 Feb 20240.29000.29000.29000.29000.29003,946
31 Jan 20240.30500.31000.29000.29000.29008,000
30 Jan 20240.30500.30500.30000.30000.300025,399
29 Jan 20240.31000.31000.30000.30000.30001,566
25 Jan 20240.30000.32000.30000.32000.32009,905
24 Jan 20240.27000.28000.27000.28000.280032,156
23 Jan 20240.30000.30000.27000.29000.2900175,127
22 Jan 20240.30500.30500.30000.30500.305013,604
19 Jan 20240.30500.30500.30000.30500.305037,217
18 Jan 20240.33000.33000.32000.33000.330052,126
17 Jan 20240.33000.33000.33000.33000.3300-
16 Jan 20240.32000.33000.32000.33000.330039,431
15 Jan 20240.33000.33000.32500.32500.325017,069
12 Jan 20240.35500.35500.33500.33500.3350128,608
11 Jan 20240.37000.37000.35000.35500.355087,039
10 Jan 20240.38000.38000.36000.37000.370022,835
09 Jan 20240.37000.38000.37000.38000.380018,956
08 Jan 20240.39000.39000.35000.35000.350084,895
05 Jan 20240.39000.40000.39000.40000.400026,972
04 Jan 20240.39000.40500.38500.40500.405043,384
03 Jan 20240.40000.41500.39000.39000.390078,772
02 Jan 20240.42000.42000.39500.39500.395036,203
29 Dec 20230.43500.43500.42500.42500.42507,545
28 Dec 20230.41500.44000.40000.43000.430080,999
27 Dec 20230.45500.45500.39000.39000.3900252,752
22 Dec 20230.50000.50000.47500.48000.4800151,954
21 Dec 20230.50500.54500.50500.54500.545020,500
20 Dec 20230.51000.52000.51000.52000.520013,986
19 Dec 20230.52000.53000.51000.51000.510021,020
18 Dec 20230.50000.52000.50000.50000.500051,627
15 Dec 20230.53000.55500.53000.54000.540039,342
14 Dec 20230.51500.55000.51500.53000.530056,696
13 Dec 20230.51500.51500.51500.51500.515011,355
12 Dec 20230.54000.56000.52000.52000.520071,996
11 Dec 20230.55000.56000.54000.54000.540045,305
08 Dec 20230.54000.54000.54000.54000.5400858
07 Dec 20230.55000.58000.51500.52000.5200122,879
06 Dec 20230.55500.56000.55000.56000.560023,891
05 Dec 20230.55000.55500.55000.55500.555031,989
04 Dec 20230.57000.57000.55000.55000.550016,256
01 Dec 20230.58000.58000.56000.56000.560057,880
30 Nov 20230.59000.59000.58000.58000.580016,357
29 Nov 20230.61500.61500.59000.59000.590049,175
28 Nov 20230.61000.62500.61000.62500.625013,165
27 Nov 20230.61000.61500.60500.60500.605018,009
24 Nov 20230.61000.66500.61000.63000.630011,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...