Australia markets open in 6 hours 28 minutes

European Metals Holdings Limited (EMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7550+0.0050 (+0.67%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.78000.78000.74000.75500.755093,714
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
12 Sept 20220.84000.86000.83500.85000.8500167,532
09 Sept 20220.80000.85000.80000.80000.800053,190
08 Sept 20220.74000.80500.74000.80000.800061,119
07 Sept 20220.72000.74000.71750.72000.7200100,909
06 Sept 20220.70000.72000.70000.72000.720040,945
05 Sept 20220.71500.76000.71000.72000.720091,585
02 Sept 20220.73000.73000.68500.71500.715083,961
01 Sept 20220.71500.73000.68500.72500.725037,776
31 Aug 20220.73500.73500.70000.72500.725079,462
30 Aug 20220.74500.76500.73500.74000.740038,286
29 Aug 20220.72000.74500.72000.73000.730046,958
26 Aug 20220.76000.76000.72000.73500.735048,709
25 Aug 20220.79000.79500.76000.76500.765033,190
24 Aug 20220.81000.81000.79500.79500.79509,107
23 Aug 20220.83000.83000.77000.81000.810021,683
22 Aug 20220.80000.80000.75500.75500.755042,935
19 Aug 20220.83000.83000.78500.78500.785037,525
18 Aug 20220.87500.87500.80000.84500.8450117,185
17 Aug 20220.93000.93000.88500.88500.8850176,958
16 Aug 20220.92500.96000.90000.95000.9500138,892
15 Aug 20220.95500.97500.93000.93000.930053,696
12 Aug 20220.88501.00500.88500.94000.9400269,599
11 Aug 20220.82000.85000.81000.85000.850062,036
10 Aug 20220.78000.81000.77000.78000.780052,827
09 Aug 20220.81500.81500.77000.78000.780021,276
08 Aug 20220.80000.84500.80000.83500.835066,096
05 Aug 20220.74000.79500.73500.79500.795038,761
04 Aug 20220.68500.72000.68500.71500.715065,853
03 Aug 20220.69000.70000.68500.68500.685057,777
02 Aug 20220.67500.69500.67500.69500.6950148,817
01 Aug 20220.66500.68500.65000.67000.6700102,372
29 July 20220.67000.67000.64500.65500.6550140,379
28 July 20220.66000.67000.65000.66000.6600163,863
27 July 20220.66000.68000.64500.66000.6600105,403
26 July 20220.74000.74000.65000.66000.6600358,117
25 July 20220.78000.80000.75000.75000.7500171,906
22 July 20220.79000.79000.74000.75000.750039,066
21 July 20220.79000.79000.79000.79000.79003,000
20 July 20220.78500.78500.75000.75000.750014,273
19 July 20220.73000.84000.73000.79000.790082,648
18 July 20220.68500.72000.68500.71500.7150115,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...