EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.026	0.030	0.026	0.029	0.029	202,902
2024-06-13	0.027	0.027	0.026	0.026	0.026	5,667
2024-06-12	0.026	0.026	0.026	0.026	0.026	0
2024-06-11	0.027	0.028	0.026	0.026	0.026	16,752
2024-06-07	0.029	0.029	0.029	0.029	0.029	38,178
2024-06-06	0.029	0.029	0.029	0.029	0.029	0
2024-06-05	0.030	0.030	0.029	0.029	0.029	97,159
2024-06-04	0.029	0.030	0.027	0.030	0.030	158,180
2024-06-03	0.031	0.033	0.030	0.030	0.030	127,992
2024-05-31	0.029	0.029	0.029	0.029	0.029	18,133
2024-05-30	0.027	0.027	0.027	0.027	0.027	0
2024-05-29	0.032	0.032	0.027	0.027	0.027	344,199
2024-05-28	0.033	0.033	0.033	0.033	0.033	0
2024-05-27	0.036	0.036	0.036	0.036	0.036	0
2024-05-24	0.036	0.036	0.036	0.036	0.036	257,541
2024-05-23	0.031	0.036	0.030	0.036	0.036	351,826
2024-05-22	0.030	0.033	0.029	0.029	0.029	381,061
2024-05-21	0.033	0.035	0.032	0.035	0.035	207,048
2024-05-20	0.034	0.036	0.033	0.034	0.034	378,117
2024-05-17	0.030	0.036	0.030	0.033	0.033	610,245
2024-05-16	0.032	0.032	0.030	0.030	0.030	126,660
2024-05-15	0.033	0.033	0.031	0.032	0.032	108,440
2024-05-14	0.035	0.036	0.028	0.030	0.030	951,835
2024-05-13	0.033	0.033	0.030	0.033	0.033	542,918
2024-05-10	0.032	0.034	0.030	0.030	0.030	1,023,513
2024-05-09	0.032	0.035	0.032	0.032	0.032	553,351
2024-05-08	0.025	0.029	0.025	0.029	0.029	435,387
2024-05-07	0.022	0.026	0.022	0.026	0.026	11,400
2024-05-06	0.030	0.030	0.030	0.030	0.030	0
2024-05-03	0.030	0.030	0.030	0.030	0.030	0
2024-05-02	0.030	0.030	0.030	0.030	0.030	0
2024-05-01	0.030	0.030	0.030	0.030	0.030	0
2024-04-30	0.030	0.030	0.030	0.030	0.030	0
2024-04-29	0.030	0.030	0.030	0.030	0.030	0
2024-04-26	0.030	0.030	0.030	0.030	0.030	0
2024-04-24	0.030	0.030	0.030	0.030	0.030	0
2024-04-23	0.001	0.001	0.001	0.001	0.030	0
2024-04-22	0.001	0.001	0.001	0.001	0.030	23,333
2024-04-19	0.001	0.001	0.001	0.001	0.030	0
2024-04-18	0.001	0.001	0.001	0.001	0.030	16,999
2024-04-17	0.001	0.001	0.001	0.001	0.030	0
2024-04-16	0.001	0.001	0.001	0.001	0.030	26,915
2024-04-15	0.001	0.001	0.001	0.001	0.030	0
2024-04-12	0.001	0.001	0.001	0.001	0.030	0
2024-04-11	0.001	0.001	0.001	0.001	0.030	33,333
2024-04-10	0.001	0.001	0.001	0.001	0.030	0
2024-04-09	0.001	0.001	0.001	0.001	0.030	0
2024-04-08	0.001	0.001	0.001	0.001	0.030	8,333
2024-04-05	0.001	0.001	0.001	0.001	0.030	0
2024-04-04	0.001	0.001	0.001	0.001	0.030	0
2024-04-03	0.001	0.001	0.001	0.001	0.030	0
2024-04-02	0.001	0.001	0.001	0.001	0.030	16,666
2024-03-28	0.001	0.001	0.001	0.001	0.030	0
2024-03-27	0.001	0.001	0.001	0.001	0.030	196
2024-03-26	0.001	0.001	0.001	0.001	0.030	0
2024-03-25	0.001	0.001	0.001	0.001	0.030	0
2024-03-22	0.001	0.001	0.001	0.001	0.030	0
2024-03-21	0.001	0.001	0.001	0.001	0.030	0
2024-03-20	0.001	0.001	0.001	0.001	0.030	32
2024-03-19	0.001	0.001	0.001	0.001	0.030	0

← NewerPage 11 of 22 · 1,272 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.