Emyria Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.325	0.330	0.315	0.325	0.325	231,507
2022-04-21	0.330	0.330	0.325	0.325	0.325	110,839
2022-04-20	0.330	0.340	0.325	0.325	0.325	283,724
2022-04-19	0.310	0.330	0.305	0.330	0.330	429,347
2022-04-14	0.305	0.310	0.300	0.310	0.310	147,236
2022-04-13	0.300	0.310	0.300	0.305	0.305	54,945
2022-04-12	0.305	0.305	0.295	0.300	0.300	218,444
2022-04-11	0.315	0.315	0.295	0.300	0.300	246,815
2022-04-08	0.310	0.315	0.300	0.315	0.315	210,538
2022-04-07	0.310	0.310	0.305	0.305	0.305	116,433
2022-04-06	0.330	0.330	0.300	0.310	0.310	408,075
2022-04-05	0.325	0.330	0.315	0.325	0.325	315,013
2022-04-04	0.325	0.325	0.310	0.325	0.325	371,607
2022-04-01	0.315	0.330	0.310	0.330	0.330	231,825
2022-03-31	0.310	0.335	0.310	0.335	0.335	82,711
2022-03-30	0.338	0.338	0.305	0.310	0.310	403,734
2022-03-29	0.335	0.335	0.315	0.335	0.335	403,708
2022-03-28	0.360	0.365	0.330	0.345	0.345	322,557
2022-03-25	0.350	0.360	0.330	0.360	0.360	414,140
2022-03-24	0.360	0.360	0.325	0.350	0.350	496,257
2022-03-23	0.345	0.360	0.345	0.350	0.350	279,445
2022-03-22	0.325	0.360	0.320	0.345	0.345	621,446
2022-03-21	0.320	0.330	0.320	0.325	0.325	57,967
2022-03-18	0.310	0.330	0.310	0.325	0.325	538,917
2022-03-17	0.290	0.310	0.290	0.310	0.310	338,203
2022-03-16	0.285	0.285	0.280	0.280	0.280	195,632
2022-03-15	0.290	0.290	0.270	0.290	0.290	173,526
2022-03-14	0.290	0.295	0.285	0.285	0.285	137,021
2022-03-11	0.295	0.295	0.280	0.295	0.295	86,929
2022-03-10	0.305	0.305	0.285	0.295	0.295	273,257
2022-03-09	0.275	0.300	0.275	0.295	0.295	283,626
2022-03-08	0.275	0.280	0.270	0.275	0.275	299,794
2022-03-07	0.315	0.315	0.280	0.280	0.280	248,840
2022-03-04	0.330	0.330	0.295	0.315	0.315	316,259
2022-03-03	0.320	0.335	0.315	0.330	0.330	539,037
2022-03-02	0.310	0.320	0.305	0.320	0.320	185,255
2022-03-01	0.280	0.305	0.280	0.305	0.305	316,076
2022-02-28	0.270	0.285	0.270	0.280	0.280	244,531
2022-02-25	0.265	0.275	0.265	0.265	0.265	154,231
2022-02-24	0.280	0.280	0.240	0.260	0.260	1,103,750
2022-02-23	0.265	0.280	0.265	0.280	0.280	248,777
2022-02-22	0.280	0.285	0.260	0.265	0.265	615,994
2022-02-21	0.300	0.300	0.270	0.270	0.270	456,835
2022-02-18	0.290	0.305	0.280	0.305	0.305	982,580
2022-02-17	0.300	0.305	0.295	0.300	0.300	207,551
2022-02-16	0.300	0.310	0.295	0.295	0.295	325,112
2022-02-15	0.310	0.315	0.290	0.300	0.300	573,341
2022-02-14	0.325	0.328	0.305	0.310	0.310	581,640
2022-02-11	0.345	0.350	0.325	0.330	0.330	804,658
2022-02-10	0.360	0.365	0.350	0.355	0.355	659,359
2022-02-09	0.340	0.355	0.335	0.350	0.350	395,442
2022-02-08	0.340	0.355	0.340	0.345	0.345	386,487
2022-02-07	0.325	0.340	0.315	0.340	0.340	722,546
2022-02-04	0.340	0.345	0.320	0.340	0.340	747,686
2022-02-03	0.365	0.365	0.335	0.340	0.340	489,590
2022-02-02	0.385	0.385	0.365	0.365	0.365	306,984
2022-02-01	0.380	0.390	0.360	0.375	0.375	301,601
2022-01-31	0.380	0.385	0.350	0.370	0.370	343,165
2022-01-28	0.360	0.390	0.340	0.375	0.375	707,351
2022-01-27	0.375	0.405	0.350	0.360	0.360	932,030

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.