Advertisement
Advertisement
U.S. markets close in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Emu NL (EMU.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 03:40PM AEST
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.01100.01200.01100.01200.01201,434,585
Aug 08, 20220.01200.01200.01200.01200.0120350,415
Aug 05, 20220.01200.01200.01200.01200.0120453,510
Aug 04, 20220.01200.01200.01200.01200.0120-
Aug 03, 20220.01200.01200.01000.01200.01201,204,299
Aug 02, 20220.01200.01200.01200.01200.0120150,000
Aug 01, 20220.01150.01150.01150.01150.0115-
Jul 29, 20220.01150.01150.01150.01150.0115-
Jul 28, 20220.01150.01150.01150.01150.0115-
Jul 27, 20220.01100.01150.01100.01150.0115302,250
Jul 26, 20220.01100.01100.01100.01100.0110104,001
Jul 25, 20220.01100.01100.01100.01100.0110-
Jul 22, 20220.01100.01100.01100.01100.0110276,202
Jul 21, 20220.01100.01100.01100.01100.0110-
Jul 20, 20220.01100.01100.01100.01100.0110-
Jul 19, 20220.01100.01100.01100.01100.0110-
Jul 18, 20220.01100.01200.01100.01100.0110194,761
Jul 15, 20220.01200.01200.01200.01200.0120122
Jul 14, 20220.01200.01200.01200.01200.0120747,500
Jul 13, 20220.01150.01150.01150.01150.0115-
Jul 12, 20220.01200.01200.01150.01150.0115764,400
Jul 11, 20220.01200.01200.01200.01200.012010,417
Jul 08, 20220.01300.01300.01300.01300.013087,300
Jul 07, 20220.01300.01300.01250.01250.01251,126,857
Jul 06, 20220.01200.01200.01200.01200.0120300,000
Jul 05, 20220.01200.01300.01200.01200.0120438,006
Jul 04, 20220.01100.01100.01100.01100.011020,700
Jul 01, 20220.01000.01000.01000.01000.0100-
Jun 30, 20220.01000.01000.01000.01000.0100540,000
Jun 29, 20220.01100.01100.01000.01000.01001,022,818
Jun 28, 20220.01000.01200.01000.01100.01102,315,227
Jun 27, 20220.00900.00950.00900.00950.0095367,238
Jun 24, 20220.01000.01100.01000.01100.0110255,077
Jun 23, 20220.01000.01000.00900.00900.0090830,827
Jun 22, 20220.01000.01000.00900.00900.0090585,000
Jun 21, 20220.01100.01100.00900.00900.00902,860,595
Jun 20, 20220.01100.01100.01100.01100.0110-
Jun 17, 20220.01100.01100.01100.01100.0110128,785
Jun 16, 20220.01100.01200.01100.01200.0120631,416
Jun 15, 20220.01000.01100.01000.01000.0100453,900
Jun 14, 20220.01100.01200.01000.01000.01001,981,263
Jun 10, 20220.01300.01350.01100.01100.01102,142,956
Jun 09, 20220.01500.01500.01200.01200.01205,097,333
Jun 08, 20220.01500.01500.01500.01500.0150460,498
Jun 07, 20220.01500.01500.01400.01400.01401,408,616
Jun 06, 20220.01550.01550.01400.01500.0150144,981
Jun 03, 20220.01600.01600.01500.01500.01501,341,541
Jun 02, 20220.01700.01700.01600.01600.0160190,000
Jun 01, 20220.01600.01600.01600.01600.016057,900
May 31, 20220.01900.01900.01600.01650.01651,726,119
May 30, 20220.01600.01800.01600.01800.0180355,233
May 27, 20220.01700.01700.01600.01600.0160484,646
May 26, 20220.01800.01800.01800.01800.018016,708
May 25, 20220.01700.01800.01700.01700.0170212,700
May 24, 20220.01700.01900.01700.01800.01801,622,043
May 23, 20220.01700.01700.01700.01700.01701,348,591
May 20, 20220.01600.01650.01600.01650.0165258,274
May 19, 20220.01600.01600.01500.01500.0150384,718
May 18, 20220.01650.01800.01600.01600.01605,320,044
May 17, 20220.01500.01550.01500.01500.0150734,973
May 16, 20220.01700.01700.01700.01700.0170272,058
May 13, 20220.01700.01700.01650.01700.0170182,985
May 12, 20220.01600.01700.01600.01700.01701,819,204
May 11, 20220.01650.01700.01650.01700.0170346,953
May 10, 20220.01500.01500.01400.01500.01502,285,474
May 09, 20220.01400.01600.01400.01500.01501,258,608
May 06, 20220.01600.01600.01300.01300.01305,701,718
May 05, 20220.01600.01800.01500.01600.01602,478,126
May 04, 20220.01800.01800.01700.01700.01701,499,472
May 03, 20220.01800.01800.01800.01800.0180-
May 02, 20220.01800.01800.01800.01800.0180-
Apr 29, 20220.01800.01800.01800.01800.0180200,000
Apr 28, 20220.02000.02000.02000.02000.020012,500
Apr 27, 20220.02000.02000.01900.01900.0190771,572
Apr 26, 20220.02300.02300.02000.02000.0200553,208
Apr 22, 20220.02100.02100.02100.02100.0210446,682
Apr 21, 20220.02200.02200.02150.02150.0215280,869
Apr 20, 20220.02400.02400.02100.02100.02101,495,446
Apr 19, 20220.02400.02400.02400.02400.0240207,601
Apr 14, 20220.02400.02400.02350.02400.0240309,900
Apr 13, 20220.02300.02500.02300.02500.0250454,090
Apr 12, 20220.02200.02300.02200.02200.0220316,783
Apr 11, 20220.02500.02500.02200.02200.02201,521,348
Apr 08, 20220.02200.02600.02200.02300.02302,746,484
Apr 07, 20220.02700.02700.02200.02200.02203,951,931
Apr 06, 20220.02100.02600.02000.02600.02604,516,680
Apr 05, 20220.01900.02100.01900.02100.02102,487,097
Apr 04, 20220.01800.01800.01800.01800.0180440,724
Apr 01, 20220.01800.01900.01800.01900.019070,805
Mar 31, 20220.01800.01900.01600.01900.01901,502,788
Mar 30, 20220.01900.01900.01800.01900.0190169,659
Mar 29, 20220.01850.01900.01850.01900.0190418,200
Mar 28, 20220.01800.01800.01800.01800.018093,809
Mar 25, 20220.01800.01800.01800.01800.0180183,785
Mar 24, 20220.01900.02000.01900.02000.0200200,000
Mar 23, 20220.01800.01900.01800.01800.0180604,547
Mar 22, 20220.01900.01900.01900.01900.0190202,297
Mar 21, 20220.01900.01900.01900.01900.0190400,003
Mar 18, 20220.01850.01900.01850.01900.0190260,000
Mar 17, 20220.01800.01800.01800.01800.0180357,429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement