Canada markets open in 3 hours 43 minutes

Emyria Limited (EMD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.05100.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.04900.05100.04900.05100.0510136,487
Apr 29, 20240.05000.05100.04800.05100.0510178,126
Apr 26, 20240.05200.05200.04900.04900.0490234,799
Apr 24, 20240.05300.05300.05000.05100.0510529,273
Apr 23, 20240.05600.05600.05400.05400.0540160,258
Apr 22, 20240.05600.05600.05600.05600.0560-
Apr 19, 20240.05600.05600.05600.05600.0560-
Apr 18, 20240.05800.05900.05600.05600.056071,088
Apr 17, 20240.05800.05900.05600.05900.0590306,503
Apr 16, 20240.05900.06200.05800.05900.0590220,504
Apr 15, 20240.06100.06200.05900.05900.0590144,798
Apr 12, 20240.06100.06100.06000.06100.0610297,746
Apr 11, 20240.06200.06200.05800.05900.0590127,251
Apr 10, 20240.06500.06700.06000.06200.0620456,226
Apr 09, 20240.06100.06200.06000.06200.0620208,033
Apr 08, 20240.06200.06500.06200.06400.0640130,970
Apr 05, 20240.06100.06200.06100.06200.062082,343
Apr 04, 20240.06100.06400.06100.06100.061069,442
Apr 03, 20240.06300.06300.06100.06100.0610193,719
Apr 02, 20240.06000.07000.05900.05900.0590960,899
Mar 28, 20240.05900.05900.05600.05900.059060,328
Mar 27, 20240.05900.05900.05700.05900.059017,130
Mar 26, 20240.05400.05900.05400.05900.059031,000
Mar 25, 20240.05600.05600.05300.05300.053037,037
Mar 22, 20240.06100.06100.05500.05500.0550392,534
Mar 21, 20240.06100.06400.06100.06300.063070,800
Mar 20, 20240.06500.06600.06000.06300.0630145,272
Mar 19, 20240.06200.06200.05500.06000.0600418,497
Mar 18, 20240.06400.06400.06100.06200.0620155,636
Mar 15, 20240.06900.06900.06300.06400.0640280,577
Mar 14, 20240.06500.06900.06400.06900.0690163,238
Mar 13, 20240.07000.07000.06300.06700.0670503,211
Mar 12, 20240.07000.07400.07000.07000.0700124,053
Mar 11, 20240.07300.07400.07000.07100.0710197,394
Mar 08, 20240.06000.07600.06000.06800.06801,471,031
Mar 07, 20240.04800.06300.04800.06300.06301,992,636
Mar 06, 20240.04400.04600.04400.04600.046074,485
Mar 05, 20240.04800.04800.04500.04500.045086,595
Mar 04, 20240.04400.04700.04400.04700.0470239,067
Mar 01, 20240.04200.04300.04200.04300.043097,854
Feb 29, 20240.04700.04700.04100.04200.0420371,477
Feb 28, 20240.04700.04700.04600.04700.0470348,417
Feb 27, 20240.05000.05000.04700.04700.0470293,495
Feb 26, 20240.04900.05000.04900.05000.0500328,336
Feb 23, 20240.05000.05000.04900.04900.049040,106
Feb 22, 20240.04900.05000.04900.05000.050041,401
Feb 21, 20240.05000.05000.04900.04900.0490132,543
Feb 20, 20240.04900.05000.04900.05000.050058,958
Feb 19, 20240.05200.05200.05000.05000.0500347,099
Feb 16, 20240.05300.05300.05200.05300.053040,968
Feb 15, 20240.05300.05300.05300.05300.053028,207
Feb 14, 20240.05500.05500.05400.05400.054056,046
Feb 13, 20240.05400.05500.05400.05500.0550114,206
Feb 12, 20240.05200.05400.05200.05400.0540255,182
Feb 09, 20240.05200.05600.05200.05200.0520116,623
Feb 08, 20240.05000.05200.04600.05200.0520440,967
Feb 07, 20240.05000.05000.05000.05000.050027,473
Feb 06, 20240.05000.05200.05000.05100.051031,525
Feb 05, 20240.05400.05400.05100.05200.0520184,616
Feb 02, 20240.05300.05400.05100.05400.0540232,657
Feb 01, 20240.05100.05400.05100.05400.0540148,032
Jan 31, 20240.05100.05100.05000.05100.0510204,791
Jan 30, 20240.05300.05300.05000.05100.051097,463
Jan 29, 20240.05400.05400.05100.05200.0520175,194
Jan 25, 20240.05300.05300.05200.05200.0520139,005
Jan 24, 20240.05500.05600.05200.05200.0520397,620
Jan 23, 20240.05900.05900.05600.05600.0560382,480
Jan 22, 20240.06000.06100.05900.05900.0590270,681
Jan 19, 20240.06000.06000.05400.05500.0550414,003
Jan 18, 20240.05600.06100.05600.06100.061059,380
Jan 17, 20240.05800.05800.05500.05500.0550266,582
Jan 16, 20240.06200.06200.05500.05700.0570382,101
Jan 15, 20240.07000.07000.06700.06800.068073,132
Jan 12, 20240.06800.07100.06700.06700.0670499,335
Jan 11, 20240.07300.07600.06800.06800.06802,557,032
Jan 10, 20240.06900.07300.06400.07100.07102,822,557
Jan 09, 20240.05300.06000.05300.05900.0590608,894
Jan 08, 20240.05500.05500.05300.05300.0530227,768
Jan 05, 20240.05500.05600.05400.05500.0550206,968
Jan 04, 20240.05500.05500.05500.05500.05501,785
Jan 03, 20240.05700.05700.05500.05500.055082,762
Jan 02, 20240.05500.05500.05200.05500.055075,929
Dec 29, 20230.05250.05500.05200.05200.0520200,884
Dec 28, 20230.05100.05200.05000.05200.0520120,000
Dec 27, 20230.05200.05400.05000.05100.0510201,050
Dec 22, 20230.05100.05300.04900.05300.0530179,843
Dec 21, 20230.05100.05150.05100.05100.051072,136
Dec 20, 20230.05200.05200.04900.05100.0510483,932
Dec 19, 20230.05000.05200.05000.05200.052084,189
Dec 18, 20230.05300.05300.05000.05000.0500141,197
Dec 15, 20230.05100.05300.05100.05300.0530164,121
Dec 14, 20230.05700.05750.05000.05100.0510827,063
Dec 13, 20230.05600.05700.05600.05700.0570134,779
Dec 12, 20230.06100.06100.05600.05600.0560570,182
Dec 11, 20230.06500.06500.06200.06200.0620228,168
Dec 08, 20230.06700.06800.06500.06500.0650713,477
Dec 07, 20230.06900.06900.06800.06800.0680168,441
Dec 06, 20230.06900.07000.06800.06900.0690229,054
Dec 05, 20230.07100.07100.06800.06800.0680347,988
Dec 04, 20230.07200.07400.06800.07000.0700598,482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...