E2M.AX - E2 Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.19000.20000.19000.20000.2000216,894
Jan 17, 20200.19000.20000.19000.20000.2000216,894
Jan 16, 20200.18000.19500.17000.19500.1950250,894
Jan 15, 20200.19000.19000.18000.18000.1800174,106
Jan 14, 20200.19000.19000.19000.19000.190078,588
Jan 13, 20200.18000.18000.18000.18000.1800-
Jan 10, 20200.18000.18000.18000.18000.1800-
Jan 09, 20200.18000.18000.18000.18000.1800-
Jan 08, 20200.18000.18000.18000.18000.1800-
Jan 07, 20200.18000.18000.18000.18000.1800-
Jan 06, 20200.18000.18000.18000.18000.1800-
Jan 03, 20200.18500.18500.18000.18000.180017,377
Jan 02, 20200.19000.19000.19000.19000.190025,000
Dec 31, 20190.18500.18500.18500.18500.185017,307
Dec 30, 20190.18500.18500.18500.18500.1850-
Dec 27, 20190.18500.18500.18500.18500.1850100,000
Dec 24, 20190.19000.19500.19000.19500.195070,600
Dec 23, 20190.17000.18000.17000.18000.180037,500
Dec 20, 20190.18000.18000.18000.18000.1800-
Dec 19, 20190.18000.18000.18000.18000.18002,500
Dec 18, 20190.18000.18000.18000.18000.1800-
Dec 17, 20190.18000.18000.18000.18000.1800-
Dec 16, 20190.18000.18000.18000.18000.1800-
Dec 13, 20190.18000.18000.18000.18000.1800-
Dec 12, 20190.18000.18000.18000.18000.1800-
Dec 11, 20190.18000.18000.18000.18000.1800-
Dec 10, 20190.18000.18000.18000.18000.1800-
Dec 09, 20190.16000.18000.16000.18000.180078,095
Dec 06, 20190.18000.18000.17500.17500.175096,000
Dec 05, 20190.19500.19500.19500.19500.19503,500
Dec 04, 20190.18000.18000.18000.18000.1800-
Dec 03, 20190.18000.18000.18000.18000.180024,606
Dec 02, 20190.20000.20000.20000.20000.200097,500
Nov 29, 20190.20000.20000.20000.20000.20002,500
Nov 28, 20190.18000.18000.18000.18000.1800-
Nov 27, 20190.18000.18000.18000.18000.1800-
Nov 26, 20190.18000.18000.18000.18000.1800-
Nov 25, 20190.18000.18000.18000.18000.180065,655
Nov 22, 20190.18000.18000.18000.18000.1800-
Nov 21, 20190.18500.18500.18000.18000.180025,655
Nov 20, 20190.18000.20000.18000.18000.1800494,182
Nov 19, 20190.15000.18000.15000.18000.180029,000
Nov 18, 20190.18000.18000.18000.18000.180030,000
Nov 15, 20190.18500.19000.18000.19000.190077,698
Nov 14, 20190.19000.20000.18000.18000.180035,000
Nov 13, 20190.19000.19000.19000.19000.1900170,000
Nov 12, 20190.18000.18000.18000.18000.180033,704
Nov 11, 20190.18000.18000.18000.18000.1800123,625
Nov 08, 20190.19000.19000.19000.19000.1900-
Nov 07, 20190.19000.19000.19000.19000.19001,730
Nov 06, 20190.18000.18000.18000.18000.1800-
Nov 05, 20190.18000.18000.18000.18000.1800-
Nov 04, 20190.18500.18500.18000.18000.180050,550
Nov 01, 20190.18500.18500.18500.18500.1850-
Oct 31, 20190.19000.19000.18500.18500.18509,900
Oct 30, 20190.19000.19000.19000.19000.190017
Oct 29, 20190.20000.20000.20000.20000.20005,000
Oct 28, 20190.20000.20000.20000.20000.2000-
Oct 25, 20190.20000.20000.20000.20000.2000-
Oct 24, 20190.20000.20000.20000.20000.200044,450
Oct 23, 20190.19000.19000.19000.19000.1900263
Oct 22, 20190.22000.22000.22000.22000.2200-
Oct 21, 20190.22000.22000.22000.22000.22004,500
Oct 18, 20190.22000.22000.22000.22000.220043,391
Oct 17, 20190.22000.22000.22000.22000.2200-
Oct 16, 20190.22000.22000.22000.22000.220013,566
Oct 15, 20190.23000.24000.22500.22500.225078,960
Oct 14, 20190.21000.21000.21000.21000.210010,000
Oct 11, 20190.19000.19000.19000.19000.190021,775
Oct 10, 20190.19000.19000.19000.19000.1900-
Oct 09, 20190.20000.20000.19000.19000.1900128,225
Oct 08, 20190.18000.18000.18000.18000.1800-
Oct 07, 20190.18000.18000.18000.18000.1800-
Oct 04, 20190.18000.18000.18000.18000.18004,970
Oct 03, 20190.18000.18000.18000.18000.1800-
Oct 02, 20190.18000.18000.18000.18000.18005,000
Oct 01, 20190.17000.17000.17000.17000.1700-
Sep 30, 20190.17000.17000.17000.17000.1700-
Sep 27, 20190.19000.19000.17000.17000.1700128,751
Sep 26, 20190.20000.20000.20000.20000.200015,000
Sep 25, 20190.20000.20000.20000.20000.200085,000
Sep 24, 20190.20000.20000.20000.20000.2000-
Sep 23, 20190.19000.20000.19000.20000.200035,210
Sep 20, 20190.19500.20000.19500.20000.2000210,000
Sep 19, 20190.19000.19000.19000.19000.190026,990
Sep 18, 20190.20500.20500.19500.20000.2000230,440
Sep 17, 20190.22000.22000.22000.22000.22004,556
Sep 16, 20190.22000.22000.22000.22000.22006,784
Sep 13, 20190.23000.23500.23000.23500.235045,000
Sep 12, 20190.23000.23000.23000.23000.2300-
Sep 11, 20190.23000.23000.23000.23000.230022,500
Sep 10, 20190.22000.22000.22000.22000.2200-
Sep 09, 20190.22000.22000.22000.22000.2200-
Sep 06, 20190.22500.22500.22000.22000.220035,100
Sep 05, 20190.23000.23000.22000.22500.225071,265
Sep 04, 20190.23500.23500.23500.23500.23507,595
Sep 03, 20190.23500.23500.23000.23000.230031,150
Sep 02, 20190.23000.23500.23000.23500.235023,478
Aug 30, 20190.22500.22500.22500.22500.2250-
Aug 29, 20190.22500.22500.22500.22500.2250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...