E2M.AX - E2 Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 28, 20190.25000.25000.22500.22500.225013,335
Aug 27, 20190.22500.22500.22500.22500.225010,000
Aug 26, 20190.22500.22500.22500.22500.2250-
Aug 23, 20190.22500.22500.22500.22500.22504,995
Aug 22, 20190.22500.22500.22500.22500.22504,999
Aug 21, 20190.22500.22500.22500.22500.225016,679
Aug 20, 20190.23000.23000.23000.23000.2300-
Aug 19, 20190.23000.23500.22000.23000.2300207,217
Aug 16, 20190.23000.23000.22000.22000.220045,000
Aug 15, 20190.21500.21500.21500.21500.2150-
Aug 14, 20190.21500.21500.21500.21500.215010,698
Aug 13, 20190.22500.22500.20500.20500.205089,413
Aug 12, 20190.22500.22500.22500.22500.2250160,826
Aug 09, 20190.22000.22000.22000.22000.22001,535
Aug 08, 20190.23000.23000.22500.22500.225077,333
Aug 07, 20190.24000.24000.22000.22000.2200100,010
Aug 06, 20190.24000.24000.24000.24000.24004,000
Aug 05, 20190.25000.25000.25000.25000.2500-
Aug 02, 20190.25000.25000.25000.25000.2500-
Aug 01, 20190.25000.25000.25000.25000.2500-
Jul 31, 20190.25000.25000.25000.25000.2500-
Jul 30, 20190.25000.25000.25000.25000.25006,000
Jul 29, 20190.26000.26000.22000.22000.220014,375
Jul 26, 20190.26000.26000.26000.26000.260017,307
Jul 25, 20190.26000.26000.26000.26000.2600-
Jul 24, 20190.26000.26000.26000.26000.260021,307
Jul 23, 20190.24000.24500.24000.24500.245069,959
Jul 22, 20190.26000.26000.26000.26000.2600-
Jul 19, 20190.26000.26000.25000.26000.2600110,788
Jul 18, 20190.26000.26000.26000.26000.260010,192
Jul 17, 20190.27000.27000.25000.25000.250095,111
Jul 16, 20190.25000.27000.25000.27000.2700211,960
Jul 15, 20190.24000.25000.24000.25000.2500163,581
Jul 12, 20190.24000.24000.24000.24000.240040,000
Jul 11, 20190.24000.24000.24000.24000.240030,000
Jul 10, 20190.24000.25000.24000.24500.2450278,370
Jul 09, 20190.22000.22000.22000.22000.220011,630
Jul 08, 20190.22000.22000.22000.22000.2200-
Jul 05, 20190.22000.22000.22000.22000.2200-
Jul 04, 20190.20000.22000.20000.22000.220053,000
Jul 03, 20190.20000.20000.20000.20000.2000-
Jul 02, 20190.22000.22000.20000.20000.200035,000
Jul 01, 20190.22000.22000.22000.22000.220026,700
Jun 28, 20190.20000.20000.20000.20000.2000154,000
Jun 27, 20190.21000.21000.21000.21000.21005,000
Jun 26, 20190.20000.20000.20000.20000.200014,835
Jun 25, 20190.19500.19500.19500.19500.195050,000
Jun 24, 20190.19000.19000.19000.19000.190075,000
Jun 21, 20190.20000.20000.18000.18000.1800261,256
Jun 20, 20190.18000.19000.18000.19000.190016,094
Jun 19, 20190.19000.19000.19000.19000.190076,882
Jun 18, 20190.19000.19000.19000.19000.1900-
Jun 17, 20190.18000.19000.18000.19000.190075,000
Jun 14, 20190.18000.18000.18000.18000.18005,938
Jun 13, 20190.21000.21000.21000.21000.210034,000
Jun 12, 20190.21500.21500.21500.21500.2150-
Jun 11, 20190.21500.21500.21500.21500.2150-
Jun 07, 20190.20000.21500.20000.21500.215063,087
Jun 06, 20190.19000.19000.19000.19000.1900-
Jun 05, 20190.19000.19000.19000.19000.1900-
Jun 04, 20190.20000.20000.19000.19000.190044,864
Jun 03, 20190.19000.20000.19000.20000.200038,502
May 31, 20190.20000.20000.19000.19000.1900117,913
May 30, 20190.20000.20000.20000.20000.2000165,551
May 29, 20190.20500.20500.20000.20000.200041,056
May 28, 20190.19000.20500.19000.20500.2050410,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...