EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.008	0.008	0.008	0.008	0.231	0
2022-07-19	0.008	0.008	0.008	0.008	0.231	0
2022-07-18	0.008	0.008	0.008	0.008	0.231	9,274
2022-07-15	0.008	0.008	0.008	0.008	0.252	5
2022-07-14	0.008	0.008	0.008	0.008	0.252	35,595
2022-07-13	0.008	0.008	0.008	0.008	0.242	0
2022-07-12	0.008	0.008	0.008	0.008	0.242	36,399
2022-07-11	0.008	0.008	0.008	0.008	0.252	496
2022-07-08	0.009	0.009	0.009	0.009	0.273	4,157
2022-07-07	0.009	0.009	0.009	0.009	0.263	53,659
2022-07-06	0.008	0.008	0.008	0.008	0.252	14,285
2022-07-05	0.008	0.009	0.008	0.008	0.252	20,857
2022-07-04	0.008	0.008	0.008	0.008	0.231	985
2022-07-01	0.007	0.007	0.007	0.007	0.210	0
2022-06-30	0.007	0.007	0.007	0.007	0.210	25,714
2022-06-29	0.008	0.008	0.007	0.007	0.210	48,705
2022-06-28	0.007	0.008	0.007	0.008	0.231	110,248
2022-06-27	0.006	0.007	0.006	0.007	0.200	17,487
2022-06-24	0.007	0.008	0.007	0.008	0.231	12,146
2022-06-23	0.007	0.007	0.006	0.006	0.189	39,563
2022-06-22	0.007	0.007	0.006	0.006	0.189	27,857
2022-06-21	0.008	0.008	0.006	0.006	0.189	136,218
2022-06-20	0.008	0.008	0.008	0.008	0.231	0
2022-06-17	0.008	0.008	0.008	0.008	0.231	6,132
2022-06-16	0.008	0.008	0.008	0.008	0.252	30,067
2022-06-15	0.007	0.008	0.007	0.007	0.210	21,614
2022-06-14	0.008	0.008	0.007	0.007	0.210	94,345
2022-06-10	0.009	0.010	0.008	0.008	0.231	102,045
2022-06-09	0.011	0.011	0.008	0.008	0.252	242,730
2022-06-08	0.011	0.011	0.011	0.011	0.315	21,928
2022-06-07	0.011	0.011	0.010	0.010	0.294	67,076
2022-06-06	0.011	0.011	0.010	0.011	0.315	6,903
2022-06-03	0.011	0.011	0.011	0.011	0.315	63,882
2022-06-02	0.012	0.012	0.011	0.011	0.336	9,047
2022-06-01	0.011	0.011	0.011	0.011	0.336	2,757
2022-05-31	0.013	0.013	0.011	0.012	0.347	82,196
2022-05-30	0.011	0.013	0.011	0.013	0.378	16,915
2022-05-27	0.012	0.012	0.011	0.011	0.336	23,078
2022-05-26	0.013	0.013	0.013	0.013	0.378	795
2022-05-25	0.012	0.013	0.012	0.012	0.357	10,128
2022-05-24	0.012	0.013	0.012	0.013	0.378	77,240
2022-05-23	0.012	0.012	0.012	0.012	0.357	64,218
2022-05-20	0.011	0.012	0.011	0.012	0.347	12,298
2022-05-19	0.011	0.011	0.011	0.011	0.315	18,319
2022-05-18	0.012	0.013	0.011	0.011	0.336	253,335
2022-05-17	0.011	0.011	0.011	0.011	0.315	34,998
2022-05-16	0.012	0.012	0.012	0.012	0.357	12,955
2022-05-13	0.012	0.012	0.012	0.012	0.357	8,713
2022-05-12	0.011	0.012	0.011	0.012	0.357	86,628
2022-05-11	0.012	0.012	0.012	0.012	0.357	16,521
2022-05-10	0.011	0.011	0.010	0.011	0.315	108,832
2022-05-09	0.010	0.011	0.010	0.011	0.315	59,933
2022-05-06	0.011	0.011	0.009	0.009	0.273	271,510
2022-05-05	0.011	0.013	0.011	0.011	0.336	118,005
2022-05-04	0.013	0.013	0.012	0.012	0.357	71,403
2022-05-03	0.013	0.013	0.013	0.013	0.378	0
2022-05-02	0.013	0.013	0.013	0.013	0.378	0
2022-04-29	0.013	0.013	0.013	0.013	0.378	9,523
2022-04-28	0.014	0.014	0.014	0.014	0.420	595
2022-04-27	0.014	0.014	0.013	0.013	0.399	36,741

← NewerPage 19 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.