Emu NL (EMU.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 03:40PM AEST

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,434,585
Aug 08, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	350,415
Aug 05, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	453,510
Aug 04, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 03, 2022	0.0120	0.0120	0.0100	0.0120	0.0120	1,204,299
Aug 02, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
Aug 01, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 29, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 28, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 27, 2022	0.0110	0.0115	0.0110	0.0115	0.0115	302,250
Jul 26, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	104,001
Jul 25, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 22, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	276,202
Jul 21, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 20, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 19, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 18, 2022	0.0110	0.0120	0.0110	0.0110	0.0110	194,761
Jul 15, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	122
Jul 14, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	747,500
Jul 13, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 12, 2022	0.0120	0.0120	0.0115	0.0115	0.0115	764,400
Jul 11, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,417
Jul 08, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	87,300
Jul 07, 2022	0.0130	0.0130	0.0125	0.0125	0.0125	1,126,857
Jul 06, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
Jul 05, 2022	0.0120	0.0130	0.0120	0.0120	0.0120	438,006
Jul 04, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	20,700
Jul 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	540,000
Jun 29, 2022	0.0110	0.0110	0.0100	0.0100	0.0100	1,022,818
Jun 28, 2022	0.0100	0.0120	0.0100	0.0110	0.0110	2,315,227
Jun 27, 2022	0.0090	0.0095	0.0090	0.0095	0.0095	367,238
Jun 24, 2022	0.0100	0.0110	0.0100	0.0110	0.0110	255,077
Jun 23, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	830,827
Jun 22, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	585,000
Jun 21, 2022	0.0110	0.0110	0.0090	0.0090	0.0090	2,860,595
Jun 20, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 17, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	128,785
Jun 16, 2022	0.0110	0.0120	0.0110	0.0120	0.0120	631,416
Jun 15, 2022	0.0100	0.0110	0.0100	0.0100	0.0100	453,900
Jun 14, 2022	0.0110	0.0120	0.0100	0.0100	0.0100	1,981,263
Jun 10, 2022	0.0130	0.0135	0.0110	0.0110	0.0110	2,142,956
Jun 09, 2022	0.0150	0.0150	0.0120	0.0120	0.0120	5,097,333
Jun 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	460,498
Jun 07, 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,408,616
Jun 06, 2022	0.0155	0.0155	0.0140	0.0150	0.0150	144,981
Jun 03, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,341,541
Jun 02, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	190,000
Jun 01, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	57,900
May 31, 2022	0.0190	0.0190	0.0160	0.0165	0.0165	1,726,119
May 30, 2022	0.0160	0.0180	0.0160	0.0180	0.0180	355,233
May 27, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	484,646
May 26, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	16,708
May 25, 2022	0.0170	0.0180	0.0170	0.0170	0.0170	212,700
May 24, 2022	0.0170	0.0190	0.0170	0.0180	0.0180	1,622,043
May 23, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,348,591
May 20, 2022	0.0160	0.0165	0.0160	0.0165	0.0165	258,274
May 19, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	384,718
May 18, 2022	0.0165	0.0180	0.0160	0.0160	0.0160	5,320,044
May 17, 2022	0.0150	0.0155	0.0150	0.0150	0.0150	734,973
May 16, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	272,058
May 13, 2022	0.0170	0.0170	0.0165	0.0170	0.0170	182,985
May 12, 2022	0.0160	0.0170	0.0160	0.0170	0.0170	1,819,204
May 11, 2022	0.0165	0.0170	0.0165	0.0170	0.0170	346,953
May 10, 2022	0.0150	0.0150	0.0140	0.0150	0.0150	2,285,474
May 09, 2022	0.0140	0.0160	0.0140	0.0150	0.0150	1,258,608
May 06, 2022	0.0160	0.0160	0.0130	0.0130	0.0130	5,701,718
May 05, 2022	0.0160	0.0180	0.0150	0.0160	0.0160	2,478,126
May 04, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,499,472
May 03, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 02, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 29, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	200,000
Apr 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,500
Apr 27, 2022	0.0200	0.0200	0.0190	0.0190	0.0190	771,572
Apr 26, 2022	0.0230	0.0230	0.0200	0.0200	0.0200	553,208
Apr 22, 2022	0.0210	0.0210	0.0210	0.0210	0.0210	446,682
Apr 21, 2022	0.0220	0.0220	0.0215	0.0215	0.0215	280,869
Apr 20, 2022	0.0240	0.0240	0.0210	0.0210	0.0210	1,495,446
Apr 19, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	207,601
Apr 14, 2022	0.0240	0.0240	0.0235	0.0240	0.0240	309,900
Apr 13, 2022	0.0230	0.0250	0.0230	0.0250	0.0250	454,090
Apr 12, 2022	0.0220	0.0230	0.0220	0.0220	0.0220	316,783
Apr 11, 2022	0.0250	0.0250	0.0220	0.0220	0.0220	1,521,348
Apr 08, 2022	0.0220	0.0260	0.0220	0.0230	0.0230	2,746,484
Apr 07, 2022	0.0270	0.0270	0.0220	0.0220	0.0220	3,951,931
Apr 06, 2022	0.0210	0.0260	0.0200	0.0260	0.0260	4,516,680
Apr 05, 2022	0.0190	0.0210	0.0190	0.0210	0.0210	2,487,097
Apr 04, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	440,724
Apr 01, 2022	0.0180	0.0190	0.0180	0.0190	0.0190	70,805
Mar 31, 2022	0.0180	0.0190	0.0160	0.0190	0.0190	1,502,788
Mar 30, 2022	0.0190	0.0190	0.0180	0.0190	0.0190	169,659
Mar 29, 2022	0.0185	0.0190	0.0185	0.0190	0.0190	418,200
Mar 28, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	93,809
Mar 25, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	183,785
Mar 24, 2022	0.0190	0.0200	0.0190	0.0200	0.0200	200,000
Mar 23, 2022	0.0180	0.0190	0.0180	0.0180	0.0180	604,547
Mar 22, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	202,297
Mar 21, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	400,003
Mar 18, 2022	0.0185	0.0190	0.0185	0.0190	0.0190	260,000
Mar 17, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	357,429
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,118.59-21.47(-0.52%)

Dow 3032,791.83-40.71(-0.12%)

Nasdaq12,456.45-188.01(-1.49%)

Russell 20001,907.50-33.71(-1.74%)

Crude Oil89.96-0.80(-0.88%)

Gold1,812.50+7.30(+0.40%)

Emu NL (EMU.AX)

S&P 500
4,118.59
-21.47(-0.52%)

Dow 30
32,791.83
-40.71(-0.12%)

Nasdaq
12,456.45
-188.01(-1.49%)

Russell 2000
1,907.50
-33.71(-1.74%)

Crude Oil
89.96
-0.80(-0.88%)

Gold
1,812.50
+7.30(+0.40%)