Australia markets closed

European Metals Holdings Limited (EMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6800-0.0200 (-2.86%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.72500.72500.68000.68000.680068,656
03 Feb 20230.72500.72500.68000.68000.680068,656
02 Feb 20230.73500.74000.70000.70000.700081,083
01 Feb 20230.70000.70000.67500.69500.695053,123
31 Jan 20230.75000.75500.68000.70000.7000198,178
30 Jan 20230.74000.79000.73500.73500.735060,477
27 Jan 20230.66500.70000.65000.67000.6700207,161
25 Jan 20230.65500.65500.65000.65000.650011,918
24 Jan 20230.67000.67000.66000.67000.67005,958
23 Jan 20230.66000.66500.65000.66000.660023,526
20 Jan 20230.66500.66500.65000.65000.65006,747
19 Jan 20230.70000.72000.63000.65500.655087,613
18 Jan 20230.69000.72500.66500.67500.6750142,066
17 Jan 20230.66500.67000.66500.67000.670036,321
16 Jan 20230.70000.70000.66500.66500.665049,869
13 Jan 20230.69000.70000.68000.68000.680098,519
12 Jan 20230.69000.69000.69000.69000.690023,011
11 Jan 20230.66000.69000.66000.67500.6750146,414
10 Jan 20230.66000.67000.63250.66000.660096,604
09 Jan 20230.64000.64500.63500.64000.640036,275
06 Jan 20230.62000.64500.60500.64500.645076,814
05 Jan 20230.60500.62000.60500.62000.620021,867
04 Jan 20230.61500.62000.60000.60500.6050117,989
03 Jan 20230.64000.64000.62000.62000.6200106,270
30 Dec 20220.65000.65000.63000.64000.6400179,650
29 Dec 20220.65000.68000.63500.65000.650018,231
28 Dec 20220.64000.65500.63000.65000.650087,857
23 Dec 20220.68500.69500.68500.68500.685024,764
22 Dec 20220.70000.70000.68500.68500.68509,899
21 Dec 20220.68500.70000.68500.70000.7000214,865
20 Dec 20220.70000.72000.68500.68500.6850215,481
19 Dec 20220.68500.70000.68500.70000.700031,170
16 Dec 20220.70000.70500.69000.69000.690050,394
15 Dec 20220.69500.71000.67500.71000.710028,874
14 Dec 20220.67500.69000.67500.69000.690020,745
13 Dec 20220.67500.67500.67000.67000.670018,321
12 Dec 20220.67500.67500.67000.67000.67008,436
09 Dec 20220.68500.70000.67000.67500.6750183,183
08 Dec 20220.73000.73000.68000.70000.7000303,947
07 Dec 20220.73500.74500.73000.74000.740066,949
06 Dec 20220.75000.75000.72500.73000.7300129,894
05 Dec 20220.76000.76500.75000.75000.750074,216
02 Dec 20220.78000.78000.74000.75500.755095,042
01 Dec 20220.73000.80000.72500.75000.7500345,264
30 Nov 20220.74000.74500.72500.72500.725069,454
29 Nov 20220.75000.75000.73000.73500.735013,944
28 Nov 20220.76000.76000.72500.73000.7300137,787
25 Nov 20220.75000.76000.75000.76000.760030,932
24 Nov 20220.74500.76000.74500.74500.74503,090
23 Nov 20220.76500.76500.74500.74500.745028,687
22 Nov 20220.78000.78000.74500.74500.745026,531
21 Nov 20220.76500.77500.74500.77500.775049,591
18 Nov 20220.77000.77000.74000.74500.745051,889
17 Nov 20220.76500.77000.70000.77000.7700246,388
16 Nov 20220.85000.86000.78000.78000.7800323,571
15 Nov 20220.94000.95000.83500.87000.8700250,800
14 Nov 20220.78000.95000.78000.95000.9500188,530
11 Nov 20220.79000.79000.77500.78000.780049,358
10 Nov 20220.78000.79000.76500.78000.780045,264
09 Nov 20220.76500.80000.75000.75000.7500228,503
08 Nov 20220.80000.80000.74000.76000.760070,685
07 Nov 20220.80000.80000.79500.79500.795055,426
04 Nov 20220.79000.80000.78500.80000.800035,177
03 Nov 20220.79500.79500.75500.78500.785053,256
02 Nov 20220.80000.80000.79000.79500.7950222,012
01 Nov 20220.79000.80000.78000.80000.800064,714
31 Oct 20220.80000.80000.77000.78000.780082,710
28 Oct 20220.79500.83000.76000.76000.760084,668
27 Oct 20220.76500.79500.76000.76000.760042,119
26 Oct 20220.76000.81000.76000.76000.760028,331
25 Oct 20220.74500.77000.74500.75500.755039,002
24 Oct 20220.81500.81500.74500.74500.7450165,732
21 Oct 20220.82000.82000.80000.80500.8050400,038
20 Oct 20220.78000.82500.78000.80000.8000120,867
19 Oct 20220.75000.80000.74000.78000.7800185,120
18 Oct 20220.72000.74000.71500.74000.7400153,202
17 Oct 20220.71000.74500.69000.73000.7300106,888
14 Oct 20220.68000.68000.68000.68000.68001,061
13 Oct 20220.70500.70500.68500.69000.690027,680
12 Oct 20220.71000.74500.67000.67000.670030,449
11 Oct 20220.70500.73000.69500.72500.7250128,315
10 Oct 20220.74000.74000.65000.66500.6650284,835
07 Oct 20220.72000.72000.68000.69000.6900122,035
06 Oct 20220.73000.73000.70000.70500.705055,093
05 Oct 20220.76000.76000.72500.73000.730075,768
04 Oct 20220.72500.75500.70000.71000.710050,556
03 Oct 20220.74000.74000.69000.69000.6900188,090
30 Sept 20220.72000.75500.72000.73000.7300286,863
29 Sept 20220.74000.76000.72000.75000.750069,368
28 Sept 20220.76000.78000.72000.74500.7450165,267
27 Sept 20220.78000.79500.73500.73500.7350114,705
26 Sept 20220.81500.81500.72000.75000.7500223,852
23 Sept 20220.85000.85000.82000.82000.820046,087
21 Sept 20220.87500.90000.87500.90000.9000110,557
20 Sept 20220.89500.89500.84500.85000.850044,610
19 Sept 20220.89000.89000.84000.84500.845022,888
16 Sept 20220.83500.86000.83500.85000.850027,442
15 Sept 20220.85000.90000.85000.87000.8700196,854
14 Sept 20220.88000.88000.83000.84250.842548,065
13 Sept 20220.86000.89500.85000.86000.8600155,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...