EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.016	0.016	0.014	0.014	0.420	26,343
2022-04-22	0.015	0.015	0.015	0.015	0.441	21,270
2022-04-21	0.015	0.015	0.015	0.015	0.452	13,374
2022-04-20	0.017	0.017	0.015	0.015	0.441	71,211
2022-04-19	0.017	0.017	0.017	0.017	0.504	9,885
2022-04-14	0.017	0.017	0.017	0.017	0.504	14,757
2022-04-13	0.016	0.018	0.016	0.018	0.525	21,623
2022-04-12	0.015	0.016	0.015	0.015	0.462	15,084
2022-04-11	0.018	0.018	0.015	0.015	0.462	72,445
2022-04-08	0.015	0.018	0.015	0.016	0.483	130,784
2022-04-07	0.019	0.019	0.015	0.015	0.462	188,187
2022-04-06	0.015	0.018	0.014	0.018	0.546	215,079
2022-04-05	0.013	0.015	0.013	0.015	0.441	118,433
2022-04-04	0.013	0.013	0.013	0.013	0.378	20,986
2022-04-01	0.013	0.013	0.013	0.013	0.399	3,371
2022-03-31	0.013	0.013	0.011	0.013	0.399	71,561
2022-03-30	0.013	0.013	0.013	0.013	0.399	8,078
2022-03-29	0.013	0.013	0.013	0.013	0.399	19,914
2022-03-28	0.013	0.013	0.013	0.013	0.378	4,467
2022-03-25	0.013	0.013	0.013	0.013	0.378	8,751
2022-03-24	0.013	0.014	0.013	0.014	0.420	9,523
2022-03-23	0.013	0.013	0.013	0.013	0.378	28,787
2022-03-22	0.013	0.013	0.013	0.013	0.399	9,633
2022-03-21	0.013	0.013	0.013	0.013	0.399	19,047
2022-03-18	0.013	0.013	0.013	0.013	0.399	12,380
2022-03-17	0.013	0.013	0.013	0.013	0.378	17,020
2022-03-16	0.013	0.013	0.013	0.013	0.378	9,549
2022-03-15	0.013	0.014	0.013	0.014	0.420	27,820
2022-03-14	0.014	0.014	0.014	0.014	0.420	4,761
2022-03-11	0.014	0.015	0.014	0.014	0.420	64,458
2022-03-10	0.013	0.014	0.013	0.014	0.420	167,785
2022-03-09	0.013	0.013	0.012	0.013	0.378	48,556
2022-03-08	0.013	0.015	0.012	0.012	0.357	119,936
2022-03-07	0.011	0.013	0.011	0.013	0.399	26,296
2022-03-04	0.011	0.011	0.011	0.011	0.336	18,357
2022-03-03	0.012	0.012	0.012	0.012	0.357	0
2022-03-02	0.012	0.013	0.011	0.012	0.357	64,030
2022-03-01	0.011	0.011	0.011	0.011	0.336	22,210
2022-02-28	0.011	0.011	0.011	0.011	0.315	48,480
2022-02-25	0.011	0.011	0.011	0.011	0.315	10,969
2022-02-24	0.012	0.012	0.011	0.011	0.315	19,352
2022-02-23	0.012	0.012	0.012	0.012	0.357	0
2022-02-22	0.011	0.012	0.011	0.012	0.357	135,551
2022-02-21	0.012	0.012	0.012	0.012	0.357	64,875
2022-02-18	0.013	0.013	0.012	0.012	0.357	31,325
2022-02-17	0.013	0.013	0.013	0.013	0.378	0
2022-02-16	0.013	0.013	0.013	0.013	0.378	0
2022-02-15	0.014	0.014	0.013	0.013	0.378	25,769
2022-02-14	0.013	0.013	0.013	0.013	0.399	0
2022-02-11	0.013	0.013	0.013	0.013	0.399	23,149
2022-02-10	0.014	0.014	0.013	0.013	0.399	27,536
2022-02-09	0.014	0.014	0.014	0.014	0.420	65,891
2022-02-08	0.013	0.013	0.013	0.013	0.378	0
2022-02-07	0.013	0.013	0.013	0.013	0.378	1,190
2022-02-04	0.013	0.015	0.013	0.013	0.399	40,314
2022-02-03	0.014	0.014	0.013	0.013	0.378	68,363
2022-02-02	0.013	0.013	0.013	0.013	0.378	38,099
2022-02-01	0.013	0.013	0.013	0.013	0.378	249
2022-01-31	0.013	0.013	0.013	0.013	0.378	12,626
2022-01-28	0.013	0.013	0.013	0.013	0.378	55,117

← NewerPage 20 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.