Emyria Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.400	0.400	0.350	0.375	0.375	1,163,065
2022-01-24	0.410	0.415	0.390	0.400	0.400	531,734
2022-01-21	0.430	0.440	0.400	0.425	0.425	772,092
2022-01-20	0.440	0.465	0.435	0.445	0.445	749,731
2022-01-19	0.440	0.440	0.415	0.440	0.440	382,287
2022-01-18	0.470	0.475	0.445	0.450	0.450	392,561
2022-01-17	0.435	0.470	0.430	0.470	0.470	659,604
2022-01-14	0.435	0.435	0.420	0.430	0.430	477,710
2022-01-13	0.445	0.445	0.425	0.425	0.425	236,075
2022-01-12	0.400	0.440	0.395	0.440	0.440	781,392
2022-01-11	0.385	0.405	0.380	0.395	0.395	345,215
2022-01-10	0.385	0.385	0.365	0.385	0.385	288,122
2022-01-07	0.390	0.400	0.380	0.380	0.380	241,311
2022-01-06	0.400	0.410	0.380	0.390	0.390	1,098,481
2022-01-05	0.425	0.425	0.395	0.410	0.410	693,760
2022-01-04	0.405	0.425	0.395	0.425	0.425	836,209
2021-12-31	0.370	0.395	0.360	0.385	0.385	264,964
2021-12-30	0.370	0.370	0.360	0.365	0.365	117,343
2021-12-29	0.350	0.375	0.350	0.365	0.365	205,508
2021-12-24	0.340	0.365	0.335	0.350	0.350	278,027
2021-12-23	0.325	0.340	0.325	0.340	0.340	221,472
2021-12-22	0.340	0.345	0.325	0.335	0.335	240,114
2021-12-21	0.345	0.345	0.320	0.340	0.340	851,307
2021-12-20	0.375	0.375	0.330	0.335	0.335	1,378,261
2021-12-17	0.370	0.370	0.370	0.370	0.370	0
2021-12-16	0.370	0.370	0.370	0.370	0.370	0
2021-12-15	0.380	0.390	0.365	0.370	0.370	462,930
2021-12-14	0.385	0.385	0.365	0.365	0.365	235,039
2021-12-13	0.395	0.395	0.375	0.380	0.380	188,859
2021-12-10	0.380	0.395	0.360	0.395	0.395	442,437
2021-12-09	0.400	0.400	0.375	0.385	0.385	546,737
2021-12-08	0.385	0.420	0.380	0.400	0.400	869,682
2021-12-07	0.380	0.400	0.375	0.375	0.375	791,161
2021-12-06	0.395	0.420	0.350	0.365	0.365	1,264,230
2021-12-03	0.450	0.463	0.395	0.395	0.395	1,076,505
2021-12-02	0.490	0.490	0.430	0.450	0.450	1,265,215
2021-12-01	0.460	0.500	0.460	0.495	0.495	1,140,948
2021-11-30	0.480	0.485	0.455	0.460	0.460	678,065
2021-11-29	0.460	0.495	0.460	0.480	0.480	2,397,354
2021-11-26	0.500	0.505	0.435	0.440	0.440	2,306,546
2021-11-25	0.435	0.495	0.435	0.495	0.495	1,482,622
2021-11-24	0.435	0.470	0.430	0.435	0.435	2,322,401
2021-11-23	0.405	0.430	0.375	0.425	0.425	2,831,135
2021-11-22	0.365	0.395	0.330	0.390	0.390	5,612,745
2021-11-19	0.325	0.325	0.325	0.325	0.325	0
2021-11-18	0.310	0.335	0.310	0.325	0.325	858,803
2021-11-17	0.355	0.375	0.305	0.305	0.305	2,484,847
2021-11-16	0.340	0.355	0.335	0.350	0.350	820,603
2021-11-15	0.335	0.340	0.325	0.340	0.340	290,332
2021-11-12	0.320	0.330	0.315	0.330	0.330	215,707
2021-11-11	0.330	0.330	0.315	0.320	0.320	248,219
2021-11-10	0.315	0.330	0.315	0.325	0.325	78,236
2021-11-09	0.340	0.340	0.315	0.315	0.315	600,441
2021-11-08	0.335	0.370	0.325	0.340	0.340	1,706,514
2021-11-05	0.300	0.330	0.290	0.330	0.330	1,355,015
2021-11-04	0.305	0.305	0.285	0.290	0.290	795,036
2021-11-03	0.285	0.310	0.285	0.305	0.305	1,156,332
2021-11-02	0.255	0.295	0.255	0.285	0.285	1,935,467
2021-11-01	0.255	0.255	0.245	0.250	0.250	151,967
2021-10-29	0.255	0.255	0.245	0.250	0.250	207,560

← NewerPage 21 of 22 · 1,265 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.