Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Emyria Limited (EMD.AX)

Compare
0.0270
-0.0020
(-6.90%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.03000.02900.02400.02700.0270601,237
Apr 4, 20250.02900.02900.02400.02700.0270601,237
Apr 3, 20250.03000.03000.02800.02900.029055,664
Apr 2, 20250.03000.03000.02900.03000.0300443,134
Apr 1, 20250.03100.03100.03000.03000.0300368,254
Mar 31, 20250.03200.03200.03100.03100.0310226,187
Mar 28, 20250.03200.03200.03200.03200.032087,800
Mar 27, 20250.03200.03200.03200.03200.032038,000
Mar 26, 20250.03400.03400.03100.03100.031035,979
Mar 25, 20250.03300.03400.03300.03400.0340231,198
Mar 24, 20250.03200.03300.03100.03300.0330343,458
Mar 21, 20250.03200.03200.03100.03100.031054,938
Mar 20, 20250.03300.03300.03200.03200.0320183,272
Mar 19, 20250.03300.03300.03300.03300.033049,665
Mar 18, 20250.03500.03500.03300.03300.0330157,996
Mar 17, 20250.03500.03500.03300.03300.033053,605
Mar 14, 20250.03500.03500.03500.03500.035060,733
Mar 13, 20250.03300.03500.03300.03500.035091,165
Mar 12, 20250.03300.03400.03300.03300.0330181,545
Mar 11, 20250.03300.03300.03300.03300.0330110,235
Mar 10, 20250.03200.03300.03200.03300.0330192,938
Mar 7, 20250.03200.03300.03200.03300.0330134,880
Mar 6, 20250.03200.03200.03200.03200.032088,688
Mar 5, 20250.03200.03200.03200.03200.0320196,910
Mar 4, 20250.03200.03200.03200.03200.0320101,491
Mar 3, 20250.03200.03300.03200.03200.032099,845
Feb 28, 20250.03300.03300.03200.03200.032079,963
Feb 27, 20250.03300.03300.03300.03300.03301,259
Feb 26, 20250.03300.03300.03200.03200.032061,352
Feb 25, 20250.03200.03200.03200.03200.032052,147
Feb 24, 20250.03500.03500.03200.03300.0330309,144
Feb 21, 20250.03500.03500.03500.03500.035086,628
Feb 20, 20250.03600.03600.03500.03500.0350304,986
Feb 19, 20250.03600.03600.03500.03500.0350157,595
Feb 18, 20250.03700.03700.03500.03500.0350281,633
Feb 17, 20250.03700.03700.03600.03600.036038,785
Feb 14, 20250.03600.03700.03600.03600.0360195,000
Feb 13, 20250.03700.03700.03500.03500.0350272,900
Feb 12, 20250.03300.04000.03200.04000.0400353,303
Feb 11, 20250.03400.03400.03400.03400.034076,960
Feb 10, 20250.03400.03400.03400.03400.034087,616
Feb 7, 20250.03800.03800.03400.03400.0340262,532
Feb 6, 20250.03900.03900.03500.03500.0350307,721
Feb 5, 20250.03800.03800.03800.03800.038091,677
Feb 4, 20250.03800.04000.03600.03800.03801,449,476
Feb 3, 20250.03400.03500.03400.03500.0350291,100
Jan 31, 20250.03500.03500.03400.03400.034045,860
Jan 30, 20250.03600.03600.03400.03400.0340107,651
Jan 29, 20250.03600.03600.03400.03400.0340147,023
Jan 28, 20250.03600.03600.03500.03500.035013,708
Jan 24, 20250.03700.03700.03700.03700.037040,990
Jan 23, 20250.03500.03700.03400.03700.037044,530
Jan 22, 20250.03300.03800.03300.03400.0340137,479
Jan 21, 20250.03100.03200.03100.03200.0320346,809
Jan 20, 20250.03200.03200.03000.03000.0300453,797
Jan 17, 20250.03200.03200.03000.03000.03001,025,160
Jan 16, 20250.03200.03300.03100.03300.0330430,817
Jan 15, 20250.03400.03400.03300.03400.034087,756
Jan 14, 20250.03400.03400.03400.03400.034022
Jan 13, 20250.03400.03400.03300.03400.034022,444
Jan 10, 20250.03300.03300.03300.03300.033063,395
Jan 9, 20250.03300.03300.03300.03300.0330148,475
Jan 8, 20250.03400.03400.03300.03400.0340382,531
Jan 7, 20250.03700.03700.03500.03500.0350106,562
Jan 6, 20250.03800.03800.03500.03500.0350614,931
Jan 3, 20250.03500.03600.03500.03600.0360334,647
Jan 2, 20250.03500.03600.03400.03600.0360153,730
Dec 31, 20240.03400.03400.03400.03400.0340-
Dec 30, 20240.03600.03600.03400.03400.034060,751
Dec 27, 20240.03500.03500.03400.03400.0340106,170
Dec 24, 20240.03500.03500.03500.03500.0350-
Dec 23, 20240.03600.03600.03500.03500.035098,332
Dec 20, 20240.03600.03600.03600.03600.036022,702
Dec 19, 20240.03500.03600.03300.03600.0360228,208
Dec 18, 20240.03500.03600.03500.03500.0350155,549
Dec 17, 20240.03700.03700.03500.03500.0350158,500
Dec 16, 20240.03700.03700.03500.03500.0350486,166
Dec 13, 20240.03600.03700.03600.03600.0360183,203
Dec 12, 20240.03900.03900.03600.03800.0380276,246
Dec 11, 20240.03900.04000.03600.04000.0400709,863
Dec 10, 20240.04400.04400.03900.03900.0390224,215
Dec 9, 20240.04400.04500.04200.04300.0430884,585
Dec 6, 20240.03900.04300.03600.04300.0430819,068
Dec 5, 20240.03900.04000.03600.03800.0380937,376
Dec 4, 20240.03800.04000.03600.03600.0360514,200
Dec 3, 20240.04000.04000.03800.03800.0380260,870
Dec 2, 20240.04000.04000.04000.04000.0400561,654
Nov 29, 20240.03600.03800.03600.03800.0380135,611
Nov 28, 20240.03800.03800.03600.03600.036040,100
Nov 27, 20240.03900.04100.03500.03700.03701,074,115
Nov 26, 20240.03900.03900.03900.03900.0390-
Nov 25, 20240.03900.03900.03900.03900.0390-
Nov 22, 20240.03800.04000.03800.03900.0390229,574
Nov 21, 20240.03900.03900.03500.03500.0350237,225
Nov 20, 20240.03900.03900.03700.03900.0390217,605
Nov 19, 20240.03400.03700.03400.03600.0360425,400
Nov 18, 20240.03400.03400.03300.03400.0340120,982
Nov 15, 20240.03400.03600.03400.03400.0340235,087
Nov 14, 20240.03300.03300.03200.03200.0320248,799
Nov 13, 20240.03500.03500.03200.03200.0320397,537
Nov 12, 20240.03500.04400.03400.03400.03402,981,088
Nov 11, 20240.03100.03300.03100.03300.0330157,148
Nov 8, 20240.03100.03100.03000.03000.0300160,549
Nov 7, 20240.03100.03100.03000.03000.0300272,377
Nov 6, 20240.03300.03300.03300.03300.0330200
Nov 5, 20240.03300.03300.03300.03300.033052,668
Nov 4, 20240.03100.03300.03100.03300.0330172,041
Nov 1, 20240.03200.03200.03200.03200.032099,920
Oct 31, 20240.03100.03100.03050.03100.031073,335
Oct 30, 20240.03500.03500.03000.03000.0300954,046
Oct 29, 20240.03400.03500.03400.03500.0350122,136
Oct 28, 20240.03200.03700.03100.03500.0350715,010
Oct 25, 20240.03000.03200.03000.03200.03205,000
Oct 24, 20240.03000.03000.03000.03000.030093,381
Oct 23, 20240.03100.03100.03000.03000.0300303,154
Oct 22, 20240.03000.03200.03000.03100.031057,442
Oct 21, 20240.03200.03200.03200.03200.032099,528
Oct 18, 20240.03000.03200.03000.03200.0320295,000
Oct 17, 20240.02900.03000.02900.03000.030085,249
Oct 16, 20240.02800.03000.02800.03000.0300385,912
Oct 15, 20240.02800.02800.02800.02800.0280144,498
Oct 14, 20240.03100.03100.02800.02800.0280662,769
Oct 11, 20240.03100.03100.02900.03000.0300131,314
Oct 10, 20240.02900.03100.02900.03000.0300449,558
Oct 9, 20240.03050.03050.03000.03000.0300157,480
Oct 8, 20240.03100.03100.03100.03100.031089,516
Oct 7, 20240.03100.03200.02800.03200.032083,573
Oct 4, 20240.03300.03400.02650.03300.03301,100,643
Oct 3, 20240.03100.03300.03100.03100.0310128,326
Oct 2, 20240.03200.03200.03000.03000.0300794,816
Oct 1, 20240.03300.03300.03100.03100.031074,886
Sep 30, 20240.03300.03400.03100.03200.0320241,427
Sep 27, 20240.03300.03300.03100.03300.0330216,503
Sep 26, 20240.03200.03400.03200.03400.034018,164
Sep 25, 20240.03500.03500.03300.03300.0330154,889
Sep 24, 20240.03600.03600.03200.03200.0320444,507
Sep 23, 20240.03700.03700.03700.03700.03709,565
Sep 20, 20240.03700.03800.03700.03700.037088,610
Sep 19, 20240.04000.04000.03800.03800.038051,000
Sep 18, 20240.03800.03800.03800.03800.03805,973
Sep 17, 20240.04000.04000.03800.04000.040054,138
Sep 16, 20240.04500.04500.04000.04000.0400419,254
Sep 13, 20240.04200.04400.04200.04400.044041,432
Sep 12, 20240.04000.04100.04000.04100.0410110,258
Sep 11, 20240.04000.04000.04000.04000.040069,604
Sep 10, 20240.03900.04000.03800.04000.0400114,747
Sep 9, 20240.04500.04500.03700.03700.0370696,727
Sep 6, 20240.04800.04800.04450.04450.0445460,317
Sep 5, 20240.03800.05000.03800.04600.04602,686,121
Sep 4, 20240.03800.03800.03600.03600.0360337,187
Sep 3, 20240.03600.04000.03600.03800.03801,298,709
Sep 2, 20240.03500.03800.03400.03600.0360801,608
Aug 30, 20240.03000.03200.02900.03200.0320405,568
Aug 29, 20240.02900.03100.02900.03100.031062,646
Aug 28, 20240.03300.03300.02700.02800.0280551,343
Aug 27, 20240.03400.03400.03200.03200.032019,852
Aug 26, 20240.03200.03400.03200.03200.0320138,606
Aug 23, 20240.03300.03300.03200.03200.0320137,828
Aug 22, 20240.03300.03400.03300.03400.034095,935
Aug 21, 20240.03400.03400.03200.03300.0330816,101
Aug 20, 20240.03600.03600.03600.03600.03605,021
Aug 19, 20240.03500.03600.03400.03600.0360202,659
Aug 16, 20240.03400.03500.03400.03400.0340132,062
Aug 15, 20240.03600.03600.03500.03500.0350595,167
Aug 14, 20240.03600.03600.03400.03600.0360627,741
Aug 13, 20240.04100.04100.03500.03700.0370588,659
Aug 12, 20240.03900.04000.03900.03900.0390288,259
Aug 9, 20240.03800.03900.03700.03900.0390423,087
Aug 8, 20240.03500.03500.03500.03500.0350163,900
Aug 7, 20240.03700.03800.03500.03500.0350295,754
Aug 6, 20240.03800.03800.03500.03800.0380587,590
Aug 5, 20240.04100.04100.03900.03900.0390317,738
Aug 2, 20240.04200.04200.04100.04200.0420117,558
Aug 1, 20240.04100.04200.04100.04200.042015,100
Jul 31, 20240.04100.04100.04100.04100.0410383,981
Jul 30, 20240.04300.04300.04100.04150.0415472,422
Jul 29, 20240.04300.04400.04300.04400.0440218,165
Jul 26, 20240.04500.04600.04300.04400.044091,155
Jul 25, 20240.04700.04700.04400.04700.0470142,128
Jul 24, 20240.04500.04500.04500.04500.045050,000
Jul 23, 20240.04200.04300.04200.04300.0430240,286
Jul 22, 20240.04700.04700.04200.04200.0420267,772
Jul 19, 20240.04700.04700.04500.04600.0460107,020
Jul 18, 20240.04700.04700.04500.04500.0450339,785
Jul 17, 20240.04800.04800.04700.04700.0470137,550
Jul 16, 20240.04800.04900.04800.04900.0490235,790
Jul 15, 20240.05200.05300.04800.04800.0480354,256
Jul 12, 20240.05100.05200.05100.05200.052087,700
Jul 11, 20240.05400.05500.05100.05100.0510101,669
Jul 10, 20240.05400.05400.05300.05300.0530213,117
Jul 9, 20240.05700.05700.05400.05400.054042,514
Jul 8, 20240.05600.05700.05400.05700.0570304,233
Jul 5, 20240.05600.05800.05400.05800.0580274,407
Jul 4, 20240.05500.05600.05500.05600.056073,267
Jul 3, 20240.05300.05500.05100.05200.0520480,410
Jul 2, 20240.04500.05300.04450.05300.0530994,603
Jul 1, 20240.04200.04800.04200.04600.0460133,877
Jun 28, 20240.04100.04300.04000.04100.0410587,834
Jun 27, 20240.04200.04600.04100.04100.0410461,324
Jun 26, 20240.04500.04500.04100.04100.0410427,162
Jun 25, 20240.04300.04400.04200.04200.0420107,983
Jun 24, 20240.04400.04400.04200.04300.0430701,471
Jun 21, 20240.04600.04600.04400.04400.0440721,806
Jun 20, 20240.04700.04800.04550.04600.0460194,404
Jun 19, 20240.04900.04900.04600.04600.0460369,258
Jun 18, 20240.04800.04800.04700.04800.0480244,520
Jun 17, 20240.04600.04700.04600.04700.0470188,923
Jun 14, 20240.05000.05000.04600.04600.0460563,628
Jun 13, 20240.05000.05100.05000.05000.050090,590
Jun 12, 20240.05100.05100.05000.05100.0510292,670
Jun 11, 20240.05500.05500.05100.05100.0510366,641
Jun 7, 20240.05500.05500.05500.05500.055068,806
Jun 6, 20240.05700.05700.05500.05500.05501,016,912
Jun 5, 20240.05900.05900.05500.05800.0580397,950
Jun 4, 20240.06000.06400.06000.06000.0600692,816
Jun 3, 20240.05900.06100.05900.05900.05901,538,719
May 31, 20240.05900.05900.05700.05900.059024,469
May 30, 20240.05600.05900.05600.05900.059028,682
May 29, 20240.06000.06000.05800.05800.058086,452
May 28, 20240.05700.06000.05700.06000.0600302,303
May 27, 20240.05500.05800.05500.05600.05601,507,157
May 24, 20240.05600.05600.05500.05600.0560637,803
May 23, 20240.05000.05700.05000.05600.05601,045,417
May 22, 20240.05100.05200.05100.05200.0520199,082
May 21, 20240.05200.05200.05100.05100.051092,609
May 20, 20240.05300.05300.05100.05200.0520173,018
May 17, 20240.05200.05300.05200.05300.053080,889
May 16, 20240.05300.05600.05300.05300.0530919,700
May 15, 20240.05100.05300.05100.05200.0520636,526
May 14, 20240.05100.05200.05000.05000.0500342,374
May 13, 20240.05100.05300.05100.05300.0530118,020
May 10, 20240.04700.05000.04700.05000.0500168,245
May 9, 20240.04800.04800.04600.04700.0470463,047
May 8, 20240.04900.04900.04600.04600.0460720,907
May 7, 20240.05000.05100.04900.05000.0500652,997
May 6, 20240.05000.05100.04900.05100.0510359,989
May 3, 20240.05000.05100.04900.05100.0510105,000
May 2, 20240.05300.05300.04900.05100.0510206,859
May 1, 20240.04900.05300.04900.05200.0520169,424
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 9, 20240.06100.06200.06000.06200.0620208,033
Apr 8, 20240.06200.06500.06200.06400.0640130,970
Apr 5, 20240.06100.06200.06100.06200.062082,343
Apr 4, 20240.06100.06400.06100.06100.061069,442

Related Tickers

OAK.AX Oakridge International Limited
0.0600
0.00%
 
TRI.AX TrivarX Limited
0.0120
0.00%
 
GLH.AX Global Health Limited
0.1150
0.00%
 
HIQ.AX HITIQ Limited
0.0300
0.00%
 
TD1.AX TALi Digital Limited
0.0010
0.00%
 
BB1.AX BLINKLAB FPO [BB1]
0.3650
-6.41%
 
OPL.AX Opyl Limited
0.0310
0.00%
 
ICR.AX Intelicare Holdings Limited
0.0070
0.00%
 
BMT.AX Beamtree Holdings Limited
0.2200
0.00%
 
CTQ.AX Careteq Limited
0.0150
0.00%