ASX - Delayed Quote AUD

Emu NL (EMU.AX)

Compare
0.0250
0.0000
(0.00%)
At close: January 9 at 2:29:31 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 0.0260 0.0260 0.0250 0.0250 0.0250 99,292
Jan 9, 2025 0.0260 0.0260 0.0250 0.0250 0.0250 99,292
Jan 8, 2025 0.0260 0.0260 0.0260 0.0260 0.0260 25,000
Jan 7, 2025 0.0260 0.0260 0.0260 0.0260 0.0260 315,708
Jan 6, 2025 0.0260 0.0260 0.0260 0.0260 0.0260 204,744
Jan 3, 2025 0.0270 0.0270 0.0270 0.0270 0.0270 221,425
Jan 2, 2025 0.0270 0.0270 0.0270 0.0270 0.0270 29,000
Dec 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 16
Dec 30, 2024 0.0270 0.0300 0.0270 0.0290 0.0290 315,250
Dec 27, 2024 0.0270 0.0310 0.0270 0.0290 0.0290 796,418
Dec 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,000
Dec 20, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 40,667
Dec 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 300,000
Dec 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 317,000
Dec 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 277,132
Dec 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 325,037
Dec 13, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 12,000
Dec 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 550,000
Dec 10, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 63,692
Dec 9, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 129,054
Dec 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 248,983
Dec 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 322,516
Dec 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 16,700
Dec 3, 2024 0.0310 0.0310 0.0260 0.0260 0.0260 770,000
Dec 2, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 988,144
Nov 28, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 214,500
Nov 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 41,675
Nov 26, 2024 0.0270 0.0280 0.0260 0.0260 0.0260 401,441
Nov 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 299,478
Nov 22, 2024 0.0260 0.0290 0.0260 0.0270 0.0270 670,086
Nov 21, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 46,000
Nov 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 205,000
Nov 18, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 1,060,000
Nov 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Nov 13, 2024 0.0240 0.0250 0.0240 0.0240 0.0240 1,267,481
Nov 12, 2024 0.0280 0.0290 0.0230 0.0240 0.0240 1,514,081
Nov 11, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 51,190
Nov 8, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 437,946
Nov 7, 2024 0.0260 0.0280 0.0250 0.0280 0.0280 844,912
Nov 6, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 50,000
Nov 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 133,334
Nov 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 98,740
Oct 31, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 118,500
Oct 29, 2024 0.0270 0.0270 0.0260 0.0270 0.0270 635,179
Oct 28, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 45,505
Oct 25, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 9,896
Oct 24, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 160,752
Oct 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 623,001
Oct 22, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 77,393
Oct 21, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 774,615
Oct 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 75,098
Oct 17, 2024 0.0240 0.0260 0.0240 0.0260 0.0260 350,100
Oct 16, 2024 0.0230 0.0240 0.0220 0.0240 0.0240 847,175
Oct 15, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 450,000
Oct 14, 2024 0.0230 0.0240 0.0210 0.0240 0.0240 823,973
Oct 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 41,000
Oct 8, 2024 0.0240 0.0250 0.0230 0.0230 0.0230 209,860
Oct 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 33,813
Oct 4, 2024 0.0260 0.0260 0.0230 0.0230 0.0230 587,495
Oct 3, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 430,200
Oct 2, 2024 0.0240 0.0240 0.0220 0.0230 0.0230 1,311,102
Oct 1, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 958,905
Sep 30, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 350,000
Sep 27, 2024 0.0270 0.0270 0.0230 0.0230 0.0230 1,642,089
Sep 26, 2024 0.0290 0.0300 0.0250 0.0250 0.0250 2,916,960
Sep 25, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 135,179
Sep 24, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 83,614
Sep 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100,000
Sep 20, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 570,000
Sep 19, 2024 0.0240 0.0290 0.0240 0.0260 0.0260 693,458
Sep 18, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 85,678
Sep 17, 2024 0.0230 0.0240 0.0220 0.0240 0.0240 441,997
Sep 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 502,872
Sep 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 11,004
Sep 12, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 2,008
Sep 11, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 305,228
Sep 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 986
Sep 9, 2024 0.0210 0.0270 0.0200 0.0240 0.0240 1,834,866
Sep 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,000
Sep 4, 2024 0.0200 0.0200 0.0200 0.0205 0.0205 10,000
Sep 2, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 20,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,804
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,668
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 170,970
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 48,437
Aug 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 893
Aug 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 89,835
Aug 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 50,000
Aug 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 5,000
Aug 16, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 226,000
Aug 14, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 80,501
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 420,000
Aug 12, 2024 0.0220 0.0220 0.0190 0.0190 0.0190 102,003
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 139
Aug 8, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 14,686
Aug 7, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 109,334
Aug 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 437,494
Aug 5, 2024 0.0240 0.0240 0.0190 0.0190 0.0190 970,267
Aug 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 232,523
Aug 1, 2024 0.0220 0.0240 0.0220 0.0220 0.0220 1,716,933
Jul 31, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 353,159
Jul 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 408
Jul 29, 2024 0.0220 0.0220 0.0220 0.0225 0.0225 174,366
Jul 26, 2024 0.0230 0.0230 0.0210 0.0230 0.0230 173,500
Jul 25, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 269,746
Jul 24, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 88,738
Jul 23, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 577,667
Jul 19, 2024 0.0250 0.0260 0.0240 0.0240 0.0240 211,531
Jul 18, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 876
Jul 16, 2024 0.0270 0.0270 0.0260 0.0270 0.0270 751,823
Jul 15, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 998,723
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 116,276
Jul 11, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 1,851,226
Jul 9, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 365,500
Jul 8, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 130,979
Jul 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 100,000
Jul 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 68,982
Jul 1, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 16,215
Jun 28, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 14,593
Jun 27, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 1,002
Jun 26, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 288,120
Jun 25, 2024 0.0280 0.0280 0.0250 0.0260 0.0260 81,634
Jun 24, 2024 0.0280 0.0290 0.0270 0.0270 0.0270 252,553
Jun 21, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 30,004
Jun 20, 2024 0.0270 0.0270 0.0250 0.0270 0.0270 469,323
Jun 19, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 35,339
Jun 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 5,731
Jun 17, 2024 0.0290 0.0290 0.0260 0.0280 0.0280 207,274
Jun 14, 2024 0.0260 0.0300 0.0260 0.0290 0.0290 202,902
Jun 13, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 5,667
Jun 11, 2024 0.0270 0.0280 0.0260 0.0260 0.0260 16,752
Jun 7, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 38,178
Jun 5, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 89,189
Jun 4, 2024 0.0310 0.0330 0.0290 0.0330 0.0330 145,205
Jun 3, 2024 0.0340 0.0360 0.0330 0.0330 0.0330 117,493
May 31, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 16,646
May 29, 2024 0.0350 0.0350 0.0290 0.0290 0.0290 315,964
May 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 257,541
May 23, 2024 0.0310 0.0360 0.0300 0.0360 0.0360 351,826
May 22, 2024 0.0300 0.0330 0.0290 0.0290 0.0290 381,061
May 21, 2024 0.0330 0.0350 0.0320 0.0350 0.0350 207,048
May 20, 2024 0.0340 0.0360 0.0330 0.0340 0.0340 378,117
May 17, 2024 0.0300 0.0360 0.0300 0.0330 0.0330 610,245
May 16, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 126,660
May 15, 2024 0.0330 0.0330 0.0310 0.0320 0.0320 108,440
May 14, 2024 0.0350 0.0360 0.0280 0.0300 0.0300 951,835
May 13, 2024 0.0330 0.0330 0.0300 0.0330 0.0330 542,918
May 10, 2024 0.0320 0.0340 0.0300 0.0300 0.0300 1,023,513
May 9, 2024 0.0320 0.0350 0.0320 0.0320 0.0320 553,351
May 8, 2024 0.0250 0.0290 0.0250 0.0290 0.0290 435,387
May 7, 2024 0.0220 0.0260 0.0220 0.0260 0.0260 11,400
May 6, 2024 0.0270 0.0270 0.0220 0.0220 0.0220 192,207
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 30, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -

Related Tickers

MRD.AX Mount Ridley Mines Limited
0.0030
0.00%
 
NWC.AX New World Resources Limited
0.0190
+5.56%
 
INR.AX ioneer Ltd
0.1600
+6.67%
 
PMT.AX Patriot Battery Metals Inc.
0.3850
-1.28%
 
IGO.AX IGO Limited
4.9400
-1.00%