Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← EMD.AU stock page

Emyria Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.075	0.075	0.067	0.067	0.067	1,926,790
2025-11-11	0.075	0.076	0.067	0.074	0.074	2,865,538
2025-11-10	0.076	0.078	0.070	0.074	0.074	9,663,422
2025-11-07	0.065	0.074	0.065	0.071	0.071	9,500,796
2025-11-06	0.063	0.065	0.061	0.064	0.064	776,839
2025-11-05	0.066	0.066	0.060	0.061	0.061	2,321,787
2025-11-04	0.067	0.067	0.064	0.065	0.065	1,000,787
2025-11-03	0.058	0.067	0.057	0.067	0.067	5,233,667
2025-10-31	0.059	0.060	0.055	0.057	0.057	2,911,588
2025-10-30	0.059	0.060	0.054	0.060	0.060	5,855,047
2025-10-29	0.063	0.064	0.059	0.060	0.060	2,339,254
2025-10-28	0.065	0.065	0.060	0.061	0.061	2,401,638
2025-10-27	0.066	0.067	0.064	0.065	0.065	2,475,011
2025-10-24	0.064	0.066	0.062	0.064	0.064	3,142,462
2025-10-23	0.062	0.065	0.062	0.063	0.063	754,677
2025-10-22	0.064	0.065	0.060	0.065	0.065	2,835,668

← NewerPage 5 of 5 · 256 trading days

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.