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

0.5800

-0.0400

(-6.45%)

At close: 01:29PM AEDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.6350	0.6350	0.5750	0.5800	0.5800	18,997
24 Mar 2023	0.6350	0.6350	0.5750	0.5800	0.5800	18,997
23 Mar 2023	0.5900	0.6250	0.5900	0.6200	0.6200	5,047
22 Mar 2023	0.6100	0.6100	0.5900	0.5900	0.5900	7,335
21 Mar 2023	0.6000	0.6350	0.5750	0.5750	0.5750	24,509
20 Mar 2023	0.6000	0.6050	0.6000	0.6000	0.6000	21,612
17 Mar 2023	0.6300	0.6300	0.6200	0.6200	0.6200	7,397
16 Mar 2023	0.6000	0.6250	0.6000	0.6150	0.6150	9,065
15 Mar 2023	0.6000	0.6300	0.6000	0.6050	0.6050	54,244
14 Mar 2023	0.6500	0.6500	0.5650	0.6000	0.6000	298,920
13 Mar 2023	0.6500	0.6500	0.6150	0.6450	0.6450	103,214
10 Mar 2023	0.6300	0.6550	0.6200	0.6550	0.6550	40,698
09 Mar 2023	0.6500	0.6750	0.6150	0.6250	0.6250	31,088
08 Mar 2023	0.6700	0.6900	0.6600	0.6900	0.6900	38,124
07 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	49,812
06 Mar 2023	0.6500	0.7000	0.6200	0.7000	0.7000	233,685
03 Mar 2023	0.6150	0.6300	0.6050	0.6150	0.6150	54,103
02 Mar 2023	0.5900	0.6200	0.5850	0.6200	0.6200	23,573
01 Mar 2023	0.6300	0.6300	0.5725	0.5850	0.5850	111,574
28 Feb 2023	0.6100	0.6200	0.6000	0.6200	0.6200	18,260
27 Feb 2023	0.6300	0.6300	0.5900	0.5950	0.5950	114,607
24 Feb 2023	0.6200	0.6250	0.6100	0.6100	0.6100	60,550
23 Feb 2023	0.6150	0.6200	0.6150	0.6150	0.6150	5,666
22 Feb 2023	0.6500	0.6500	0.6100	0.6100	0.6100	101,823
21 Feb 2023	0.6300	0.6400	0.6150	0.6150	0.6150	83,264
20 Feb 2023	0.6500	0.6550	0.6300	0.6300	0.6300	61,964
17 Feb 2023	0.6900	0.6950	0.6550	0.6550	0.6550	63,351
16 Feb 2023	0.6900	0.6950	0.6900	0.6950	0.6950	18,347
15 Feb 2023	0.6900	0.7000	0.6700	0.6850	0.6850	30,681
14 Feb 2023	0.6900	0.6900	0.6650	0.6650	0.6650	3,363
13 Feb 2023	0.6650	0.6850	0.6650	0.6850	0.6850	6,400
10 Feb 2023	0.7000	0.7000	0.6600	0.6600	0.6600	37,322
09 Feb 2023	0.6800	0.6950	0.6750	0.6950	0.6950	35,714
08 Feb 2023	0.6900	0.6900	0.6600	0.6700	0.6700	58,826
07 Feb 2023	0.7050	0.7125	0.6750	0.6900	0.6900	220,914
06 Feb 2023	0.7000	0.7050	0.6800	0.6800	0.6800	66,133
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,449.08+16.91(+0.04%)

Get our best money-saving hacks and pro tips now

European Metals Holdings Limited (EMH.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,449.08
+16.91(+0.04%)