Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.7250	0.7250	0.6800	0.6800	0.6800	68,656
03 Feb 2023	0.7250	0.7250	0.6800	0.6800	0.6800	68,656
02 Feb 2023	0.7350	0.7400	0.7000	0.7000	0.7000	81,083
01 Feb 2023	0.7000	0.7000	0.6750	0.6950	0.6950	53,123
31 Jan 2023	0.7500	0.7550	0.6800	0.7000	0.7000	198,178
30 Jan 2023	0.7400	0.7900	0.7350	0.7350	0.7350	60,477
27 Jan 2023	0.6650	0.7000	0.6500	0.6700	0.6700	207,161
25 Jan 2023	0.6550	0.6550	0.6500	0.6500	0.6500	11,918
24 Jan 2023	0.6700	0.6700	0.6600	0.6700	0.6700	5,958
23 Jan 2023	0.6600	0.6650	0.6500	0.6600	0.6600	23,526
20 Jan 2023	0.6650	0.6650	0.6500	0.6500	0.6500	6,747
19 Jan 2023	0.7000	0.7200	0.6300	0.6550	0.6550	87,613
18 Jan 2023	0.6900	0.7250	0.6650	0.6750	0.6750	142,066
17 Jan 2023	0.6650	0.6700	0.6650	0.6700	0.6700	36,321
16 Jan 2023	0.7000	0.7000	0.6650	0.6650	0.6650	49,869
13 Jan 2023	0.6900	0.7000	0.6800	0.6800	0.6800	98,519
12 Jan 2023	0.6900	0.6900	0.6900	0.6900	0.6900	23,011
11 Jan 2023	0.6600	0.6900	0.6600	0.6750	0.6750	146,414
10 Jan 2023	0.6600	0.6700	0.6325	0.6600	0.6600	96,604
09 Jan 2023	0.6400	0.6450	0.6350	0.6400	0.6400	36,275
06 Jan 2023	0.6200	0.6450	0.6050	0.6450	0.6450	76,814
05 Jan 2023	0.6050	0.6200	0.6050	0.6200	0.6200	21,867
04 Jan 2023	0.6150	0.6200	0.6000	0.6050	0.6050	117,989
03 Jan 2023	0.6400	0.6400	0.6200	0.6200	0.6200	106,270
30 Dec 2022	0.6500	0.6500	0.6300	0.6400	0.6400	179,650
29 Dec 2022	0.6500	0.6800	0.6350	0.6500	0.6500	18,231
28 Dec 2022	0.6400	0.6550	0.6300	0.6500	0.6500	87,857
23 Dec 2022	0.6850	0.6950	0.6850	0.6850	0.6850	24,764
22 Dec 2022	0.7000	0.7000	0.6850	0.6850	0.6850	9,899
21 Dec 2022	0.6850	0.7000	0.6850	0.7000	0.7000	214,865
20 Dec 2022	0.7000	0.7200	0.6850	0.6850	0.6850	215,481
19 Dec 2022	0.6850	0.7000	0.6850	0.7000	0.7000	31,170
16 Dec 2022	0.7000	0.7050	0.6900	0.6900	0.6900	50,394
15 Dec 2022	0.6950	0.7100	0.6750	0.7100	0.7100	28,874
14 Dec 2022	0.6750	0.6900	0.6750	0.6900	0.6900	20,745
13 Dec 2022	0.6750	0.6750	0.6700	0.6700	0.6700	18,321
12 Dec 2022	0.6750	0.6750	0.6700	0.6700	0.6700	8,436
09 Dec 2022	0.6850	0.7000	0.6700	0.6750	0.6750	183,183
08 Dec 2022	0.7300	0.7300	0.6800	0.7000	0.7000	303,947
07 Dec 2022	0.7350	0.7450	0.7300	0.7400	0.7400	66,949
06 Dec 2022	0.7500	0.7500	0.7250	0.7300	0.7300	129,894
05 Dec 2022	0.7600	0.7650	0.7500	0.7500	0.7500	74,216
02 Dec 2022	0.7800	0.7800	0.7400	0.7550	0.7550	95,042
01 Dec 2022	0.7300	0.8000	0.7250	0.7500	0.7500	345,264
30 Nov 2022	0.7400	0.7450	0.7250	0.7250	0.7250	69,454
29 Nov 2022	0.7500	0.7500	0.7300	0.7350	0.7350	13,944
28 Nov 2022	0.7600	0.7600	0.7250	0.7300	0.7300	137,787
25 Nov 2022	0.7500	0.7600	0.7500	0.7600	0.7600	30,932
24 Nov 2022	0.7450	0.7600	0.7450	0.7450	0.7450	3,090
23 Nov 2022	0.7650	0.7650	0.7450	0.7450	0.7450	28,687
22 Nov 2022	0.7800	0.7800	0.7450	0.7450	0.7450	26,531
21 Nov 2022	0.7650	0.7750	0.7450	0.7750	0.7750	49,591
18 Nov 2022	0.7700	0.7700	0.7400	0.7450	0.7450	51,889
17 Nov 2022	0.7650	0.7700	0.7000	0.7700	0.7700	246,388
16 Nov 2022	0.8500	0.8600	0.7800	0.7800	0.7800	323,571
15 Nov 2022	0.9400	0.9500	0.8350	0.8700	0.8700	250,800
14 Nov 2022	0.7800	0.9500	0.7800	0.9500	0.9500	188,530
11 Nov 2022	0.7900	0.7900	0.7750	0.7800	0.7800	49,358
10 Nov 2022	0.7800	0.7900	0.7650	0.7800	0.7800	45,264
09 Nov 2022	0.7650	0.8000	0.7500	0.7500	0.7500	228,503
08 Nov 2022	0.8000	0.8000	0.7400	0.7600	0.7600	70,685
07 Nov 2022	0.8000	0.8000	0.7950	0.7950	0.7950	55,426
04 Nov 2022	0.7900	0.8000	0.7850	0.8000	0.8000	35,177
03 Nov 2022	0.7950	0.7950	0.7550	0.7850	0.7850	53,256
02 Nov 2022	0.8000	0.8000	0.7900	0.7950	0.7950	222,012
01 Nov 2022	0.7900	0.8000	0.7800	0.8000	0.8000	64,714
31 Oct 2022	0.8000	0.8000	0.7700	0.7800	0.7800	82,710
28 Oct 2022	0.7950	0.8300	0.7600	0.7600	0.7600	84,668
27 Oct 2022	0.7650	0.7950	0.7600	0.7600	0.7600	42,119
26 Oct 2022	0.7600	0.8100	0.7600	0.7600	0.7600	28,331
25 Oct 2022	0.7450	0.7700	0.7450	0.7550	0.7550	39,002
24 Oct 2022	0.8150	0.8150	0.7450	0.7450	0.7450	165,732
21 Oct 2022	0.8200	0.8200	0.8000	0.8050	0.8050	400,038
20 Oct 2022	0.7800	0.8250	0.7800	0.8000	0.8000	120,867
19 Oct 2022	0.7500	0.8000	0.7400	0.7800	0.7800	185,120
18 Oct 2022	0.7200	0.7400	0.7150	0.7400	0.7400	153,202
17 Oct 2022	0.7100	0.7450	0.6900	0.7300	0.7300	106,888
14 Oct 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,061
13 Oct 2022	0.7050	0.7050	0.6850	0.6900	0.6900	27,680
12 Oct 2022	0.7100	0.7450	0.6700	0.6700	0.6700	30,449
11 Oct 2022	0.7050	0.7300	0.6950	0.7250	0.7250	128,315
10 Oct 2022	0.7400	0.7400	0.6500	0.6650	0.6650	284,835
07 Oct 2022	0.7200	0.7200	0.6800	0.6900	0.6900	122,035
06 Oct 2022	0.7300	0.7300	0.7000	0.7050	0.7050	55,093
05 Oct 2022	0.7600	0.7600	0.7250	0.7300	0.7300	75,768
04 Oct 2022	0.7250	0.7550	0.7000	0.7100	0.7100	50,556
03 Oct 2022	0.7400	0.7400	0.6900	0.6900	0.6900	188,090
30 Sept 2022	0.7200	0.7550	0.7200	0.7300	0.7300	286,863
29 Sept 2022	0.7400	0.7600	0.7200	0.7500	0.7500	69,368
28 Sept 2022	0.7600	0.7800	0.7200	0.7450	0.7450	165,267
27 Sept 2022	0.7800	0.7950	0.7350	0.7350	0.7350	114,705
26 Sept 2022	0.8150	0.8150	0.7200	0.7500	0.7500	223,852
23 Sept 2022	0.8500	0.8500	0.8200	0.8200	0.8200	46,087
21 Sept 2022	0.8750	0.9000	0.8750	0.9000	0.9000	110,557
20 Sept 2022	0.8950	0.8950	0.8450	0.8500	0.8500	44,610
19 Sept 2022	0.8900	0.8900	0.8400	0.8450	0.8450	22,888
16 Sept 2022	0.8350	0.8600	0.8350	0.8500	0.8500	27,442
15 Sept 2022	0.8500	0.9000	0.8500	0.8700	0.8700	196,854
14 Sept 2022	0.8800	0.8800	0.8300	0.8425	0.8425	48,065
13 Sept 2022	0.8600	0.8950	0.8500	0.8600	0.8600	155,228
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6932-0.0150(-2.12%)

OIL73.86-2.02(-2.66%)

GOLD1,877.80-53.00(-2.74%)

BTC-AUD33,825.23-1,046.31(-3.00%)

Get our best money-saving hacks and pro tips now

European Metals Holdings Limited (EMH.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6932
-0.0150(-2.12%)

OIL
73.86
-2.02(-2.66%)

GOLD
1,877.80
-53.00(-2.74%)

BTC-AUD
33,825.23
-1,046.31(-3.00%)