EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.014	0.014	0.013	0.013	0.399	24,135
2022-01-25	0.014	0.014	0.014	0.014	0.420	29,047
2022-01-24	0.016	0.016	0.014	0.014	0.420	110,034
2022-01-21	0.015	0.018	0.015	0.015	0.462	284,510
2022-01-20	0.013	0.015	0.013	0.015	0.441	51,390
2022-01-19	0.014	0.014	0.013	0.013	0.389	10,486
2022-01-18	0.014	0.014	0.014	0.014	0.420	7,142
2022-01-17	0.014	0.014	0.013	0.013	0.378	59,868
2022-01-14	0.013	0.013	0.013	0.013	0.399	36,164
2022-01-13	0.014	0.014	0.013	0.013	0.399	24,999
2022-01-12	0.014	0.014	0.014	0.014	0.420	40,809
2022-01-11	0.013	0.014	0.013	0.014	0.420	34,577
2022-01-10	0.013	0.013	0.013	0.013	0.399	30,123
2022-01-07	0.014	0.014	0.014	0.014	0.420	9,488
2022-01-06	0.013	0.014	0.013	0.014	0.420	17,722
2022-01-05	0.013	0.013	0.013	0.013	0.399	20,635
2022-01-04	0.014	0.014	0.014	0.014	0.410	11,793
2021-12-31	0.013	0.013	0.013	0.013	0.399	13,707
2021-12-30	0.014	0.014	0.014	0.014	0.420	9,749
2021-12-29	0.013	0.014	0.013	0.014	0.420	27,693
2021-12-24	0.013	0.013	0.013	0.013	0.399	18,846
2021-12-23	0.012	0.012	0.012	0.012	0.357	4,821
2021-12-22	0.011	0.012	0.011	0.012	0.357	98,523
2021-12-21	0.012	0.012	0.011	0.011	0.336	71,880
2021-12-20	0.013	0.013	0.013	0.013	0.378	15,441
2021-12-17	0.014	0.015	0.013	0.013	0.378	27,552
2021-12-16	0.013	0.014	0.013	0.014	0.420	13,575
2021-12-15	0.014	0.014	0.013	0.013	0.378	36,088
2021-12-14	0.014	0.014	0.014	0.014	0.420	2,857
2021-12-13	0.014	0.014	0.014	0.014	0.420	3,095
2021-12-10	0.015	0.015	0.014	0.014	0.420	42,020
2021-12-09	0.015	0.016	0.015	0.015	0.441	24,455
2021-12-08	0.016	0.016	0.015	0.015	0.462	9,050
2021-12-07	0.015	0.016	0.015	0.016	0.483	14,902
2021-12-06	0.015	0.015	0.014	0.014	0.420	29,404
2021-12-03	0.015	0.015	0.015	0.015	0.462	0
2021-12-02	0.015	0.015	0.015	0.015	0.462	28,667
2021-12-01	0.015	0.015	0.015	0.015	0.441	33,002
2021-11-30	0.014	0.015	0.014	0.015	0.441	1,193
2021-11-29	0.015	0.015	0.015	0.015	0.441	76,981
2021-11-26	0.015	0.015	0.015	0.015	0.462	29,841
2021-11-25	0.016	0.016	0.016	0.016	0.483	39,948
2021-11-24	0.016	0.016	0.016	0.016	0.483	7,013
2021-11-23	0.016	0.017	0.016	0.017	0.504	5,146
2021-11-22	0.017	0.017	0.017	0.017	0.504	13,015
2021-11-19	0.018	0.018	0.018	0.018	0.525	18,135
2021-11-18	0.018	0.018	0.018	0.018	0.525	38,054
2021-11-17	0.018	0.018	0.018	0.018	0.525	101,195
2021-11-16	0.018	0.019	0.018	0.018	0.546	364,149
2021-11-15	0.018	0.018	0.018	0.018	0.546	190
2021-11-12	0.018	0.018	0.018	0.018	0.525	0
2021-11-11	0.018	0.018	0.018	0.018	0.525	18,304
2021-11-10	0.018	0.018	0.018	0.018	0.546	13,809
2021-11-09	0.018	0.018	0.018	0.018	0.525	20,143
2021-11-08	0.018	0.018	0.018	0.018	0.525	58,738
2021-11-05	0.019	0.019	0.018	0.019	0.567	48,338
2021-11-04	0.019	0.019	0.019	0.019	0.567	0
2021-11-03	0.019	0.019	0.019	0.019	0.567	0
2021-11-02	0.019	0.019	0.019	0.019	0.567	1,190
2021-11-01	0.019	0.019	0.019	0.019	0.567	0

← NewerPage 21 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.