European Metals Holdings Limited (EMH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.4250

0.0000

(0.00%)

At close: 03:59PM AEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	-	-	-	-	-	-
08 May 2024	0.4200	0.4250	0.4200	0.4250	0.4250	9,356
07 May 2024	-	-	-	-	-	-
06 May 2024	0.4200	0.4250	0.4000	0.4000	0.4000	19,602
03 May 2024	0.4300	0.4300	0.4200	0.4200	0.4200	14,466
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,541
29 Apr 2024	0.4200	0.4350	0.4150	0.4350	0.4350	14,449
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.3950	0.4350	0.3950	0.4150	0.4150	8,944
23 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	24,051
22 Apr 2024	0.3700	0.3700	0.3600	0.3600	0.3600	466
19 Apr 2024	0.4250	0.4250	0.3750	0.3850	0.3850	20,774
18 Apr 2024	0.4050	0.4050	0.3950	0.4000	0.4000	106,984
17 Apr 2024	0.3850	0.3900	0.3700	0.3700	0.3700	12,193
16 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	24,589
15 Apr 2024	0.3400	0.3450	0.3350	0.3350	0.3350	6,089
12 Apr 2024	0.3300	0.3450	0.3250	0.3400	0.3400	28,326
11 Apr 2024	0.2950	0.3050	0.2950	0.3000	0.3000	13,515
10 Apr 2024	0.2900	0.3000	0.2900	0.2950	0.2950	49,879
09 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	30,777
08 Apr 2024	0.2900	0.2900	0.2800	0.2800	0.2800	6,887
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.2750	0.3250	0.2700	0.3250	0.3250	38,475
03 Apr 2024	0.2750	0.2800	0.2750	0.2800	0.2800	20,517
02 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,071
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.2500	0.2650	0.2500	0.2650	0.2650	12,289
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	14,142
22 Mar 2024	0.2850	0.2850	0.2800	0.2800	0.2800	2,900
21 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	30,024
20 Mar 2024	0.3100	0.3100	0.2800	0.2800	0.2800	42,062
19 Mar 2024	0.3150	0.3200	0.3050	0.3050	0.3050	47,858
18 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,000
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	746
13 Mar 2024	0.2900	0.2900	0.2800	0.2900	0.2900	15,725
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.2950	0.3000	0.2900	0.2900	0.2900	14,096
07 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3300	1,016
06 Mar 2024	0.3050	0.3050	0.3000	0.3000	0.3000	9,966
05 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,000
04 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	4,000
01 Mar 2024	0.3100	0.3450	0.3100	0.3450	0.3450	23,067
29 Feb 2024	0.3100	0.3200	0.3000	0.3200	0.3200	8,418
28 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,547
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8,691
23 Feb 2024	0.3000	0.3050	0.2950	0.2950	0.2950	29,494
22 Feb 2024	0.2950	0.3050	0.2900	0.3050	0.3050	19,625
21 Feb 2024	0.3050	0.3150	0.3050	0.3150	0.3150	27,567
20 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	10,606
19 Feb 2024	0.3250	0.3400	0.3250	0.3300	0.3300	8,997
16 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	2,033
15 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	219
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	12,461
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	800
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.2850	0.2950	0.2850	0.2950	0.2950	8,521
02 Feb 2024	0.2900	0.2900	0.2850	0.2850	0.2850	8,055
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,816
23 Jan 2024	0.2950	0.2950	0.2850	0.2850	0.2850	20,228
22 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,426
19 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,177
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,855
17 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,800
16 Jan 2024	0.3300	0.3300	0.3250	0.3250	0.3250	1,417
15 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,195
12 Jan 2024	0.3550	0.3550	0.3450	0.3450	0.3450	5,257
11 Jan 2024	0.3650	0.3650	0.3550	0.3550	0.3550	25,483
10 Jan 2024	0.3800	0.3800	0.3600	0.3700	0.3700	52,357
09 Jan 2024	0.3750	0.3750	0.3700	0.3700	0.3700	17,015
08 Jan 2024	0.3800	0.3800	0.3500	0.3500	0.3500	51,166
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.3900	0.4050	0.3850	0.4050	0.4050	8,284
03 Jan 2024	0.4050	0.4150	0.3900	0.3900	0.3900	42,519
02 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	20,761
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.4250	0.4250	0.4250	0.4250	0.4250	2,500
27 Dec 2023	0.4500	0.4500	0.3900	0.4000	0.4000	3,993
22 Dec 2023	0.4900	0.4950	0.4800	0.4800	0.4800	11,534
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.5050	0.5100	0.5050	0.5100	0.5100	3,750
19 Dec 2023	0.5200	0.5250	0.5200	0.5250	0.5250	8,913
18 Dec 2023	0.5000	0.5200	0.5000	0.5200	0.5200	5,301
15 Dec 2023	0.5500	0.5500	0.5400	0.5400	0.5400	5,430
14 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
13 Dec 2023	0.5150	0.5150	0.5150	0.5150	0.5150	2,562
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,493.78+859.39(+0.94%)

European Metals Holdings Limited (EMH.XA)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,493.78
+859.39(+0.94%)