European Metals Holdings Limited (EMH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4200

+0.0600

(+16.67%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3800	0.4200	0.3800	0.4200	0.4200	138,446
23 Apr 2024	0.3600	0.3600	0.3450	0.3600	0.3600	127,961
22 Apr 2024	0.3800	0.3800	0.3600	0.3600	0.3600	191,573
19 Apr 2024	0.4050	0.4300	0.3750	0.3800	0.3800	148,064
18 Apr 2024	0.4000	0.4250	0.3900	0.4050	0.4050	356,584
17 Apr 2024	0.3500	0.4150	0.3500	0.3700	0.3700	256,075
16 Apr 2024	0.3300	0.3300	0.3200	0.3300	0.3300	33,113
15 Apr 2024	0.3400	0.3400	0.3350	0.3350	0.3350	23,517
12 Apr 2024	0.3100	0.3500	0.3100	0.3400	0.3400	184,100
11 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	60,896
10 Apr 2024	0.2900	0.3100	0.2900	0.3000	0.3000	64,205
09 Apr 2024	0.2800	0.2800	0.2650	0.2650	0.2650	132,481
08 Apr 2024	0.2900	0.2900	0.2800	0.2800	0.2800	40,425
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	86,332
04 Apr 2024	0.2800	0.3300	0.2700	0.3300	0.3300	96,594
03 Apr 2024	0.2750	0.2900	0.2700	0.2700	0.2700	72,885
02 Apr 2024	0.2800	0.2900	0.2750	0.2900	0.2900	48,713
28 Mar 2024	0.2650	0.2800	0.2650	0.2800	0.2800	10,347
27 Mar 2024	0.2650	0.2650	0.2600	0.2600	0.2600	60,655
26 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	84,000
25 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	83,363
22 Mar 2024	0.2850	0.2850	0.2800	0.2800	0.2800	50,423
21 Mar 2024	0.2800	0.2850	0.2800	0.2850	0.2850	95,529
20 Mar 2024	0.3100	0.3100	0.2800	0.2850	0.2850	60,742
19 Mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	29,032
18 Mar 2024	0.2900	0.3200	0.2900	0.3200	0.3200	94,871
15 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	126,509
14 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
13 Mar 2024	0.2900	0.2900	0.2850	0.2900	0.2900	24,349
12 Mar 2024	0.2950	0.2950	0.2800	0.2800	0.2800	33,640
11 Mar 2024	0.2950	0.3000	0.2900	0.2900	0.2900	27,431
08 Mar 2024	0.3200	0.3200	0.3000	0.3000	0.3000	26,696
07 Mar 2024	0.3400	0.3400	0.3050	0.3050	0.3050	6,607
06 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	16,000
05 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	31,597
04 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3350	7,548
01 Mar 2024	0.3200	0.3600	0.3000	0.3600	0.3600	120,955
29 Feb 2024	0.3100	0.3200	0.3000	0.3200	0.3200	51,399
28 Feb 2024	0.2950	0.3100	0.2900	0.3100	0.3100	30,842
27 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,934
26 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	27,000
23 Feb 2024	0.3050	0.3050	0.3050	0.2950	0.2950	8,016
22 Feb 2024	0.2950	0.3050	0.2900	0.3050	0.3050	28,216
21 Feb 2024	0.3150	0.3150	0.3100	0.3150	0.3150	48,254
20 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	53,331
19 Feb 2024	0.3400	0.3400	0.3300	0.3400	0.3400	154,803
16 Feb 2024	0.3800	0.4000	0.3450	0.3450	0.3450	21,119
15 Feb 2024	0.3400	0.3800	0.3300	0.3800	0.3800	36,730
14 Feb 2024	0.3400	0.3400	0.3350	0.3400	0.3400	83,911
13 Feb 2024	0.3100	0.3850	0.3100	0.3700	0.3700	210,918
12 Feb 2024	0.2900	0.3100	0.2900	0.3100	0.3100	24,506
09 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	21,000
08 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	103,347
07 Feb 2024	0.2800	0.3100	0.2800	0.3000	0.3000	77,730
06 Feb 2024	0.3100	0.3100	0.3050	0.3050	0.3050	7,848
05 Feb 2024	0.2850	0.3050	0.2850	0.3050	0.3050	39,343
02 Feb 2024	0.2900	0.3000	0.2850	0.2850	0.2850	28,666
01 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,946
31 Jan 2024	0.3050	0.3100	0.2900	0.2900	0.2900	8,000
30 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	25,399
29 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	1,566
25 Jan 2024	0.3000	0.3200	0.3000	0.3200	0.3200	9,905
24 Jan 2024	0.2700	0.2800	0.2700	0.2800	0.2800	32,156
23 Jan 2024	0.3000	0.3000	0.2700	0.2900	0.2900	175,127
22 Jan 2024	0.3050	0.3050	0.3000	0.3050	0.3050	13,604
19 Jan 2024	0.3050	0.3050	0.3000	0.3050	0.3050	37,217
18 Jan 2024	0.3300	0.3300	0.3200	0.3300	0.3300	52,126
17 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3300	39,431
15 Jan 2024	0.3300	0.3300	0.3250	0.3250	0.3250	17,069
12 Jan 2024	0.3550	0.3550	0.3350	0.3350	0.3350	128,608
11 Jan 2024	0.3700	0.3700	0.3500	0.3550	0.3550	87,039
10 Jan 2024	0.3800	0.3800	0.3600	0.3700	0.3700	22,835
09 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3800	18,956
08 Jan 2024	0.3900	0.3900	0.3500	0.3500	0.3500	84,895
05 Jan 2024	0.3900	0.4000	0.3900	0.4000	0.4000	26,972
04 Jan 2024	0.3900	0.4050	0.3850	0.4050	0.4050	43,384
03 Jan 2024	0.4000	0.4150	0.3900	0.3900	0.3900	78,772
02 Jan 2024	0.4200	0.4200	0.3950	0.3950	0.3950	36,203
29 Dec 2023	0.4350	0.4350	0.4250	0.4250	0.4250	7,545
28 Dec 2023	0.4150	0.4400	0.4000	0.4300	0.4300	80,999
27 Dec 2023	0.4550	0.4550	0.3900	0.3900	0.3900	252,752
22 Dec 2023	0.5000	0.5000	0.4750	0.4800	0.4800	151,954
21 Dec 2023	0.5050	0.5450	0.5050	0.5450	0.5450	20,500
20 Dec 2023	0.5100	0.5200	0.5100	0.5200	0.5200	13,986
19 Dec 2023	0.5200	0.5300	0.5100	0.5100	0.5100	21,020
18 Dec 2023	0.5000	0.5200	0.5000	0.5000	0.5000	51,627
15 Dec 2023	0.5300	0.5550	0.5300	0.5400	0.5400	39,342
14 Dec 2023	0.5150	0.5500	0.5150	0.5300	0.5300	56,696
13 Dec 2023	0.5150	0.5150	0.5150	0.5150	0.5150	11,355
12 Dec 2023	0.5400	0.5600	0.5200	0.5200	0.5200	71,996
11 Dec 2023	0.5500	0.5600	0.5400	0.5400	0.5400	45,305
08 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	858
07 Dec 2023	0.5500	0.5800	0.5150	0.5200	0.5200	122,879
06 Dec 2023	0.5550	0.5600	0.5500	0.5600	0.5600	23,891
05 Dec 2023	0.5500	0.5550	0.5500	0.5550	0.5550	31,989
04 Dec 2023	0.5700	0.5700	0.5500	0.5500	0.5500	16,256
01 Dec 2023	0.5800	0.5800	0.5600	0.5600	0.5600	57,880
30 Nov 2023	0.5900	0.5900	0.5800	0.5800	0.5800	16,357
29 Nov 2023	0.6150	0.6150	0.5900	0.5900	0.5900	49,175
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6497-0.0003(-0.04%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.39-0.42(-0.51%)

GOLD2,332.30-6.10(-0.26%)

Bitcoin AUD97,945.01-3,922.64(-3.85%)

European Metals Holdings Limited (EMH.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6497
-0.0003(-0.04%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.39
-0.42(-0.51%)

GOLD
2,332.30
-6.10(-0.26%)

Bitcoin AUD
97,945.01
-3,922.64(-3.85%)