EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	0
2025-05-22	0.019	0.019	0.019	0.019	0.019	21,335
2025-05-21	0.020	0.020	0.020	0.020	0.020	172,404
2025-05-20	0.020	0.020	0.020	0.020	0.020	0
2025-05-19	0.021	0.023	0.020	0.020	0.020	234,588
2025-05-16	0.024	0.024	0.024	0.024	0.024	0
2025-05-15	0.024	0.024	0.024	0.024	0.024	0
2025-05-14	0.023	0.024	0.023	0.024	0.024	2
2025-05-13	0.025	0.025	0.025	0.025	0.025	0
2025-05-12	0.025	0.025	0.025	0.025	0.025	0
2025-05-09	0.025	0.025	0.025	0.025	0.025	32
2025-05-08	0.022	0.022	0.021	0.021	0.021	83,335
2025-05-07	0.022	0.022	0.022	0.022	0.022	1
2025-05-06	0.021	0.024	0.021	0.021	0.021	110,238
2025-05-05	0.021	0.021	0.021	0.021	0.021	85,336
2025-05-02	0.021	0.021	0.021	0.021	0.021	1
2025-05-01	0.021	0.021	0.021	0.021	0.021	66,286
2025-04-30	0.021	0.021	0.021	0.021	0.021	58,000
2025-04-29	0.020	0.021	0.020	0.020	0.020	211,250
2025-04-28	0.021	0.023	0.020	0.023	0.023	170,557
2025-04-24	0.022	0.022	0.022	0.022	0.022	0
2025-04-23	0.022	0.022	0.022	0.022	0.022	400,000
2025-04-22	0.023	0.023	0.022	0.023	0.023	220,028
2025-04-17	0.021	0.021	0.021	0.021	0.021	0
2025-04-16	0.021	0.021	0.021	0.021	0.021	0
2025-04-15	0.021	0.021	0.021	0.021	0.021	21,384
2025-04-14	0.022	0.022	0.022	0.022	0.022	25,300
2025-04-11	0.022	0.022	0.022	0.022	0.022	0
2025-04-10	0.022	0.022	0.022	0.022	0.022	25,000
2025-04-09	0.019	0.020	0.019	0.020	0.020	458,300
2025-04-08	0.024	0.024	0.024	0.024	0.024	0
2025-04-07	0.024	0.024	0.024	0.024	0.024	66,801
2025-04-04	0.027	0.027	0.025	0.025	0.025	911,074
2025-04-03	0.028	0.028	0.027	0.027	0.027	382,700
2025-04-02	0.028	0.029	0.028	0.029	0.029	134,676
2025-04-01	0.028	0.028	0.028	0.028	0.028	113,936
2025-03-31	0.035	0.035	0.035	0.035	0.035	0
2025-03-28	0.028	0.035	0.028	0.035	0.035	103,172
2025-03-27	0.033	0.033	0.028	0.028	0.028	414,507
2025-03-26	0.030	0.030	0.030	0.030	0.030	0
2025-03-25	0.030	0.030	0.030	0.030	0.030	91,400
2025-03-24	0.030	0.033	0.030	0.033	0.033	2,800
2025-03-21	0.029	0.029	0.029	0.029	0.029	0
2025-03-20	0.031	0.031	0.029	0.029	0.029	151,667
2025-03-19	0.030	0.030	0.029	0.029	0.029	287,160
2025-03-18	0.030	0.030	0.030	0.030	0.030	53,178
2025-03-17	0.030	0.030	0.030	0.030	0.030	0
2025-03-14	0.030	0.030	0.030	0.030	0.030	130,013
2025-03-13	0.034	0.034	0.034	0.034	0.034	325,782
2025-03-12	0.032	0.034	0.031	0.031	0.031	1,588,574
2025-03-11	0.029	0.032	0.029	0.031	0.031	995,500
2025-03-10	0.029	0.029	0.029	0.029	0.029	0
2025-03-07	0.029	0.029	0.029	0.029	0.029	199,648
2025-03-06	0.029	0.029	0.029	0.029	0.029	0
2025-03-05	0.029	0.029	0.029	0.029	0.029	63,000
2025-03-04	0.028	0.029	0.028	0.029	0.029	366,539
2025-03-03	0.031	0.031	0.028	0.028	0.028	414,060
2025-02-28	0.030	0.030	0.030	0.030	0.030	500,000
2025-02-27	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 7 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.