Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Emu NL (EMU.AX)

Compare
0.0210
0.0000
(0.00%)
At close: April 15 at 3:28:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02100.02100.02100.02100.021021,384
Apr 14, 20250.02200.02200.02200.02200.022025,300
Apr 10, 20250.02200.02200.02200.02200.022025,000
Apr 9, 20250.01900.02000.01900.02000.0200458,300
Apr 7, 20250.02400.02400.02400.02400.024066,801
Apr 4, 20250.02700.02700.02500.02500.0250911,074
Apr 3, 20250.02800.02800.02700.02700.0270382,700
Apr 2, 20250.02800.02900.02800.02900.0290134,676
Apr 1, 20250.02800.02800.02800.02800.0280113,936
Mar 28, 20250.02800.03500.02800.03500.0350103,172
Mar 27, 20250.03300.03300.02800.02800.0280414,507
Mar 25, 20250.03000.03000.03000.03000.030091,400
Mar 24, 20250.03000.03300.03000.03300.03302,800
Mar 20, 20250.03100.03100.02900.02900.0290151,667
Mar 19, 20250.03000.03000.02900.02900.0290287,160
Mar 18, 20250.03000.03000.03000.03000.030053,178
Mar 14, 20250.03000.03000.03000.03000.0300130,013
Mar 13, 20250.03400.03400.03400.03400.0340325,782
Mar 12, 20250.03200.03400.03100.03100.03101,588,574
Mar 11, 20250.02900.03200.02900.03100.0310995,500
Mar 7, 20250.02900.02900.02900.02900.0290199,648
Mar 5, 20250.02900.02900.02900.02900.029063,000
Mar 4, 20250.02800.02900.02800.02900.0290366,539
Mar 3, 20250.03100.03100.02800.02800.0280414,060
Feb 28, 20250.03000.03000.03000.03000.0300500,000
Feb 26, 20250.03300.03300.03100.03100.0310377,277
Feb 25, 20250.03400.03400.03300.03300.0330312,855
Feb 24, 20250.03500.03600.03200.03300.0330764,429
Feb 21, 20250.03400.03500.03200.03500.0350204,663
Feb 20, 20250.03300.03400.03300.03400.0340277,600
Feb 19, 20250.03000.03200.03000.03200.0320252,344
Feb 18, 20250.03000.03000.02800.03000.0300365,000
Feb 17, 20250.02600.03100.02600.03000.0300451,379
Feb 14, 20250.02700.03000.02700.03000.03001,151,872
Feb 13, 20250.02900.02900.02800.02800.0280958,333
Feb 12, 20250.03000.03000.02800.02800.02801,250,279
Feb 11, 20250.03400.03400.03100.03100.0310200,000
Feb 10, 20250.02800.03600.02800.03500.03501,074,106
Feb 7, 20250.02400.02600.02400.02600.0260311,607
Feb 6, 20250.02500.02500.02300.02400.0240989,537
Feb 5, 20250.02600.02600.02600.02600.026060,584
Feb 4, 20250.02600.02600.02600.02600.0260450,000
Feb 3, 20250.02900.02900.02800.02800.028040,017
Jan 28, 20250.02900.02900.02900.02900.029040,539
Jan 24, 20250.02800.02800.02800.02800.028035,357
Jan 22, 20250.02800.02800.02700.02700.0270101,126
Jan 21, 20250.02700.02800.02700.02800.02801,977
Jan 20, 20250.02600.02800.02600.02800.028025,297
Jan 16, 20250.02600.02600.02600.02600.026033,334
Jan 9, 20250.02600.02600.02500.02500.025099,292
Jan 8, 20250.02600.02600.02600.02600.026025,000
Jan 7, 20250.02600.02600.02600.02600.0260315,708
Jan 6, 20250.02600.02600.02600.02600.0260204,744
Jan 3, 20250.02700.02700.02700.02700.0270221,425
Jan 2, 20250.02700.02700.02700.02700.027029,000
Dec 31, 20240.02700.02700.02700.02700.027016
Dec 30, 20240.02700.03000.02700.02900.0290315,250
Dec 27, 20240.02700.03100.02700.02900.0290796,418
Dec 23, 20240.02600.02600.02600.02600.026050,000
Dec 20, 20240.02600.02600.02600.02600.026040,667
Dec 19, 20240.02600.02600.02600.02600.0260300,000
Dec 18, 20240.02600.02600.02600.02600.0260317,000
Dec 17, 20240.02600.02600.02600.02600.0260277,132
Dec 16, 20240.02700.02700.02700.02700.0270325,037
Dec 13, 20240.02700.02700.02700.02700.027012,000
Dec 11, 20240.02800.02800.02800.02800.0280550,000
Dec 10, 20240.02900.02900.02800.02800.028063,692
Dec 9, 20240.02900.02900.02900.02900.0290129,054
Dec 6, 20240.02800.02800.02800.02800.0280248,983
Dec 5, 20240.02800.02800.02800.02800.0280322,516
Dec 4, 20240.02800.02800.02800.02800.028016,700
Dec 3, 20240.03100.03100.02600.02600.0260770,000
Dec 2, 20240.02900.03000.02900.02900.0290988,144
Nov 28, 20240.02800.02800.02800.02800.0280214,500
Nov 27, 20240.02600.02600.02600.02600.026041,675
Nov 26, 20240.02700.02800.02600.02600.0260401,441
Nov 25, 20240.02900.02900.02900.02900.0290299,478
Nov 22, 20240.02600.02900.02600.02700.0270670,086
Nov 21, 20240.02600.02600.02600.02600.026046,000
Nov 20, 20240.02500.02500.02500.02500.0250205,000
Nov 18, 20240.02500.02500.02400.02400.02401,060,000
Nov 15, 20240.02500.02500.02500.02500.0250100,000
Nov 13, 20240.02400.02500.02400.02400.02401,267,481
Nov 12, 20240.02800.02900.02300.02400.02401,514,081
Nov 11, 20240.02800.02900.02800.02800.028051,190
Nov 8, 20240.02800.02800.02700.02700.0270437,946
Nov 7, 20240.02600.02800.02500.02800.0280844,912
Nov 6, 20240.02700.02700.02700.02700.027050,000
Nov 4, 20240.02600.02600.02600.02600.0260133,334
Nov 1, 20240.02700.02700.02700.02700.027098,740
Oct 31, 20240.02700.02800.02700.02800.0280118,500
Oct 29, 20240.02700.02700.02600.02700.0270635,179
Oct 28, 20240.02800.02800.02700.02700.027045,505
Oct 25, 20240.02700.02700.02700.02700.02709,896
Oct 24, 20240.02600.02600.02600.02600.0260160,752
Oct 23, 20240.02600.02600.02600.02600.0260623,001
Oct 22, 20240.02600.02700.02600.02700.027077,393
Oct 21, 20240.02600.02800.02600.02800.0280774,615
Oct 18, 20240.02600.02600.02600.02600.026075,098
Oct 17, 20240.02400.02600.02400.02600.0260350,100
Oct 16, 20240.02300.02400.02200.02400.0240847,175
Oct 15, 20240.02400.02400.02300.02300.0230450,000
Oct 14, 20240.02300.02400.02100.02400.0240823,973
Oct 10, 20240.02400.02400.02400.02400.024041,000
Oct 8, 20240.02400.02500.02300.02300.0230209,860
Oct 7, 20240.02300.02300.02300.02300.023033,813
Oct 4, 20240.02600.02600.02300.02300.0230587,495
Oct 3, 20240.02500.02700.02500.02700.0270430,200
Oct 2, 20240.02400.02400.02200.02300.02301,311,102
Oct 1, 20240.02300.02300.02200.02300.0230958,905
Sep 30, 20240.02400.02400.02300.02300.0230350,000
Sep 27, 20240.02700.02700.02300.02300.02301,642,089
Sep 26, 20240.02900.03000.02500.02500.02502,916,960
Sep 25, 20240.02700.02800.02700.02800.0280135,179
Sep 24, 20240.02400.02400.02300.02300.023083,614
Sep 23, 20240.02400.02400.02400.02400.0240100,000
Sep 20, 20240.02500.02500.02400.02400.0240570,000
Sep 19, 20240.02400.02900.02400.02600.0260693,458
Sep 18, 20240.02300.02400.02300.02400.024085,678
Sep 17, 20240.02300.02400.02200.02400.0240441,997
Sep 16, 20240.02300.02300.02300.02300.0230502,872
Sep 13, 20240.02200.02200.02200.02200.022011,004
Sep 12, 20240.02200.02400.02200.02400.02402,008
Sep 11, 20240.02200.02300.02200.02200.0220305,228
Sep 10, 20240.02200.02200.02200.02200.0220986
Sep 9, 20240.02100.02700.02000.02400.02401,834,866
Sep 5, 20240.02100.02100.02100.02100.021050,000
Sep 4, 20240.02000.02000.02000.02050.020510,000
Sep 2, 20240.02000.02100.02000.02100.021020,000
Aug 30, 20240.02000.02000.02000.02000.020043,804
Aug 29, 20240.02000.02000.02000.02000.020031,668
Aug 28, 20240.02000.02000.02000.02000.0200170,970
Aug 26, 20240.02000.02000.02000.02000.020048,437
Aug 23, 20240.01900.01900.01900.01900.0190893
Aug 21, 20240.01900.01900.01900.01900.019089,835
Aug 20, 20240.02100.02100.02100.02100.021050,000
Aug 19, 20240.02100.02100.02100.02100.02105,000
Aug 16, 20240.02000.02100.02000.02100.0210226,000
Aug 14, 20240.02000.02000.01900.01900.019080,501
Aug 13, 20240.02000.02000.02000.02000.0200420,000
Aug 12, 20240.02200.02200.01900.01900.0190102,003
Aug 9, 20240.02000.02000.02000.02000.0200139
Aug 8, 20240.02000.02000.01900.01900.019014,686
Aug 7, 20240.01900.02000.01900.02000.0200109,334
Aug 6, 20240.01900.01900.01900.01900.0190437,494
Aug 5, 20240.02400.02400.01900.01900.0190970,267
Aug 2, 20240.02200.02200.02200.02200.0220232,523
Aug 1, 20240.02200.02400.02200.02200.02201,716,933
Jul 31, 20240.02200.02200.02100.02100.0210353,159
Jul 30, 20240.02200.02200.02200.02200.0220408
Jul 29, 20240.02200.02200.02200.02250.0225174,366
Jul 26, 20240.02300.02300.02100.02300.0230173,500
Jul 25, 20240.02300.02300.02200.02300.0230269,746
Jul 24, 20240.02300.02400.02300.02400.024088,738
Jul 23, 20240.02400.02400.02300.02300.0230577,667
Jul 19, 20240.02500.02600.02400.02400.0240211,531
Jul 18, 20240.02500.02600.02500.02600.0260876
Jul 16, 20240.02700.02700.02600.02700.0270751,823
Jul 15, 20240.02500.02700.02500.02700.0270998,723
Jul 12, 20240.02500.02500.02500.02500.0250116,276
Jul 11, 20240.02500.02500.02300.02300.02301,851,226
Jul 9, 20240.02600.02600.02500.02500.0250365,500
Jul 8, 20240.02600.02800.02600.02800.0280130,979
Jul 4, 20240.02800.02800.02800.02800.0280100,000
Jul 2, 20240.02700.02700.02700.02700.027068,982
Jul 1, 20240.02600.02600.02600.02600.026016,215
Jun 28, 20240.02600.02600.02600.02600.026014,593
Jun 27, 20240.02600.02700.02600.02700.02701,002
Jun 26, 20240.02600.02800.02600.02800.0280288,120
Jun 25, 20240.02800.02800.02500.02600.026081,634
Jun 24, 20240.02800.02900.02700.02700.0270252,553
Jun 21, 20240.02800.02800.02700.02800.028030,004
Jun 20, 20240.02700.02700.02500.02700.0270469,323
Jun 19, 20240.02700.02700.02600.02600.026035,339
Jun 18, 20240.02600.02600.02600.02600.02605,731
Jun 17, 20240.02900.02900.02600.02800.0280207,274
Jun 14, 20240.02600.03000.02600.02900.0290202,902
Jun 13, 20240.02700.02700.02600.02600.02605,667
Jun 11, 20240.02700.02800.02600.02600.026016,752
Jun 7, 20240.02900.02900.02900.02900.029038,178
Jun 5, 20240.03300.03300.03200.03200.032089,189
Jun 4, 20240.03100.03300.02900.03300.0330145,205
Jun 3, 20240.03400.03600.03300.03300.0330117,493
May 31, 20240.03200.03200.03200.03200.032016,646
May 29, 20240.03500.03500.02900.02900.0290315,964
May 24, 20240.03600.03600.03600.03600.0360257,541
May 23, 20240.03100.03600.03000.03600.0360351,826
May 22, 20240.03000.03300.02900.02900.0290381,061
May 21, 20240.03300.03500.03200.03500.0350207,048
May 20, 20240.03400.03600.03300.03400.0340378,117
May 17, 20240.03000.03600.03000.03300.0330610,245
May 16, 20240.03200.03200.03000.03000.0300126,660
May 15, 20240.03300.03300.03100.03200.0320108,440
May 14, 20240.03500.03600.02800.03000.0300951,835
May 13, 20240.03300.03300.03000.03300.0330542,918
May 10, 20240.03200.03400.03000.03000.03001,023,513
May 9, 20240.03200.03500.03200.03200.0320553,351
May 8, 20240.02500.02900.02500.02900.0290435,387
May 7, 20240.02200.02600.02200.02600.026011,400
May 6, 20240.02700.02700.02200.02200.0220192,207
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.01800.01800.01800.01800.0180-
Apr 30, 20240.01800.01800.01800.01800.0180-
Apr 29, 20240.01600.01600.01600.01600.0160-

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0760
-1.30%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
FL1.AX First Lithium Limited
0.0700
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0050
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
PLN.AX Pioneer Lithium Limited
0.1350
0.00%
 
C7A.AX Clara Resources Australia Ltd
0.0050
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.