Advertisement
Advertisement
U.S. Markets open in 1 hr 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Emu NL (EMU.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 12:00PM AEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 16, 20220.01800.01850.01800.01800.0180200,544
Mar 15, 20220.01900.02000.01800.02000.0200584,232
Mar 14, 20220.02000.02000.02000.02000.0200100,000
Mar 11, 20220.02000.02100.02000.02000.02001,353,639
Mar 10, 20220.01850.02000.01850.02000.02003,523,500
Mar 09, 20220.01900.01900.01750.01800.01801,019,681
Mar 08, 20220.01800.02200.01700.01700.01702,518,668
Mar 07, 20220.01600.01900.01600.01900.0190552,233
Mar 04, 20220.01600.01600.01600.01600.0160385,500
Mar 03, 20220.01700.01700.01700.01700.0170-
Mar 02, 20220.01700.01800.01600.01700.01701,344,640
Mar 01, 20220.01600.01600.01500.01600.0160466,413
Feb 28, 20220.01550.01550.01500.01500.01501,018,087
Feb 25, 20220.01550.01550.01500.01500.0150230,355
Feb 24, 20220.01700.01700.01500.01500.0150406,404
Feb 23, 20220.01700.01700.01700.01700.0170-
Feb 22, 20220.01600.01700.01500.01700.01702,846,583
Feb 21, 20220.01700.01700.01700.01700.01701,362,385
Feb 18, 20220.01800.01800.01700.01700.0170657,830
Feb 17, 20220.01800.01800.01800.01800.0180-
Feb 16, 20220.01800.01800.01800.01800.0180-
Feb 15, 20220.02000.02000.01800.01800.0180541,150
Feb 14, 20220.01900.01900.01900.01900.0190-
Feb 11, 20220.01900.01900.01900.01900.0190486,150
Feb 10, 20220.02000.02000.01900.01900.0190578,277
Feb 09, 20220.01950.02000.01950.02000.02001,383,727
Feb 08, 20220.01800.01800.01800.01800.0180-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement