EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.021	0.021	0.021	0.021	0.021	50,000
2024-09-04	0.021	0.021	0.021	0.021	0.021	10,000
2024-09-03	0.021	0.021	0.021	0.021	0.021	0
2024-09-02	0.021	0.021	0.021	0.021	0.021	20,000
2024-08-30	0.020	0.020	0.020	0.020	0.020	43,804
2024-08-29	0.020	0.020	0.020	0.020	0.020	31,668
2024-08-28	0.020	0.020	0.020	0.020	0.020	170,970
2024-08-27	0.020	0.020	0.020	0.020	0.020	25,300
2024-08-26	0.020	0.020	0.020	0.020	0.020	48,437
2024-08-23	0.019	0.019	0.019	0.019	0.019	893
2024-08-22	0.019	0.019	0.019	0.019	0.019	0
2024-08-21	0.019	0.019	0.019	0.019	0.019	89,835
2024-08-20	0.021	0.021	0.021	0.021	0.021	50,000
2024-08-19	0.021	0.021	0.021	0.021	0.021	5,000
2024-08-16	0.020	0.021	0.020	0.021	0.021	226,000
2024-08-15	0.019	0.019	0.019	0.019	0.019	0
2024-08-14	0.020	0.020	0.019	0.019	0.019	80,501
2024-08-13	0.020	0.020	0.020	0.020	0.020	420,000
2024-08-12	0.022	0.022	0.019	0.019	0.019	102,003
2024-08-09	0.020	0.020	0.020	0.020	0.020	139
2024-08-08	0.020	0.020	0.019	0.019	0.019	14,686
2024-08-07	0.019	0.020	0.019	0.020	0.020	109,334
2024-08-06	0.019	0.019	0.019	0.019	0.019	437,494
2024-08-05	0.024	0.024	0.019	0.019	0.019	970,267
2024-08-02	0.022	0.022	0.022	0.022	0.022	232,523
2024-08-01	0.022	0.024	0.022	0.022	0.022	1,716,933
2024-07-31	0.022	0.022	0.021	0.021	0.021	353,159
2024-07-30	0.022	0.022	0.022	0.022	0.022	408
2024-07-29	0.022	0.023	0.022	0.023	0.023	174,366
2024-07-26	0.023	0.023	0.021	0.023	0.023	173,500
2024-07-25	0.023	0.023	0.022	0.023	0.023	269,746
2024-07-24	0.023	0.024	0.023	0.024	0.024	88,738
2024-07-23	0.024	0.024	0.023	0.023	0.023	577,667
2024-07-22	0.024	0.024	0.024	0.024	0.024	0
2024-07-19	0.025	0.026	0.024	0.024	0.024	211,531
2024-07-18	0.025	0.026	0.025	0.026	0.026	876
2024-07-17	0.027	0.027	0.027	0.027	0.027	0
2024-07-16	0.027	0.027	0.026	0.027	0.027	751,823
2024-07-15	0.025	0.027	0.025	0.027	0.027	998,723
2024-07-12	0.025	0.025	0.025	0.025	0.025	116,276
2024-07-11	0.025	0.025	0.023	0.023	0.023	1,851,226
2024-07-10	0.025	0.025	0.025	0.025	0.025	0
2024-07-09	0.026	0.026	0.025	0.025	0.025	365,500
2024-07-08	0.026	0.028	0.026	0.028	0.028	130,979
2024-07-05	0.028	0.028	0.028	0.028	0.028	0
2024-07-04	0.028	0.028	0.028	0.028	0.028	100,000
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.027	0.027	0.027	0.027	0.027	68,982
2024-07-01	0.026	0.026	0.026	0.026	0.026	16,215
2024-06-28	0.026	0.026	0.026	0.026	0.026	14,593
2024-06-27	0.026	0.027	0.026	0.027	0.027	1,002
2024-06-26	0.026	0.028	0.026	0.028	0.028	288,120
2024-06-25	0.028	0.028	0.025	0.026	0.026	81,634
2024-06-24	0.028	0.029	0.027	0.027	0.027	252,553
2024-06-21	0.028	0.028	0.027	0.028	0.028	30,004
2024-06-20	0.027	0.027	0.025	0.027	0.027	469,323
2024-06-19	0.027	0.027	0.026	0.026	0.026	35,339
2024-06-18	0.026	0.026	0.026	0.026	0.026	5,731
2024-06-17	0.029	0.029	0.026	0.028	0.028	207,274
2024-06-14	0.026	0.030	0.026	0.029	0.029	202,902

← NewerPage 10 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.