EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.033	0.033	0.031	0.031	0.031	377,277
2025-02-25	0.034	0.034	0.033	0.033	0.033	312,855
2025-02-24	0.035	0.036	0.032	0.033	0.033	764,429
2025-02-21	0.034	0.035	0.032	0.035	0.035	204,663
2025-02-20	0.033	0.034	0.033	0.034	0.034	277,600
2025-02-19	0.030	0.032	0.030	0.032	0.032	252,344
2025-02-18	0.030	0.030	0.028	0.030	0.030	365,000
2025-02-17	0.026	0.031	0.026	0.030	0.030	451,379
2025-02-14	0.027	0.030	0.027	0.030	0.030	1,151,872
2025-02-13	0.029	0.029	0.028	0.028	0.028	958,333
2025-02-12	0.030	0.030	0.028	0.028	0.028	1,250,279
2025-02-11	0.034	0.034	0.031	0.031	0.031	200,000
2025-02-10	0.028	0.036	0.028	0.035	0.035	1,074,106
2025-02-07	0.024	0.026	0.024	0.026	0.026	311,607
2025-02-06	0.025	0.025	0.023	0.024	0.024	989,537
2025-02-05	0.026	0.026	0.026	0.026	0.026	60,584
2025-02-04	0.026	0.026	0.026	0.026	0.026	450,000
2025-02-03	0.029	0.029	0.028	0.028	0.028	40,017
2025-01-31	0.029	0.029	0.029	0.029	0.029	0
2025-01-30	0.029	0.029	0.029	0.029	0.029	0
2025-01-29	0.029	0.029	0.029	0.029	0.029	0
2025-01-28	0.029	0.029	0.029	0.029	0.029	40,539
2025-01-24	0.028	0.028	0.028	0.028	0.028	35,357
2025-01-23	0.027	0.027	0.027	0.027	0.027	0
2025-01-22	0.028	0.028	0.027	0.027	0.027	101,126
2025-01-21	0.027	0.028	0.027	0.028	0.028	1,977
2025-01-20	0.026	0.028	0.026	0.028	0.028	25,297
2025-01-17	0.026	0.026	0.026	0.026	0.026	0
2025-01-16	0.026	0.026	0.026	0.026	0.026	33,334
2025-01-15	0.025	0.025	0.025	0.025	0.025	0
2025-01-14	0.025	0.025	0.025	0.025	0.025	0
2025-01-13	0.025	0.025	0.025	0.025	0.025	0
2025-01-10	0.025	0.025	0.025	0.025	0.025	0
2025-01-09	0.026	0.026	0.025	0.025	0.025	99,292
2025-01-08	0.026	0.026	0.026	0.026	0.026	25,000
2025-01-07	0.026	0.026	0.026	0.026	0.026	315,708
2025-01-06	0.026	0.026	0.026	0.026	0.026	204,744
2025-01-03	0.027	0.027	0.027	0.027	0.027	221,425
2025-01-02	0.027	0.027	0.027	0.027	0.027	29,000
2024-12-31	0.027	0.027	0.027	0.027	0.027	16
2024-12-30	0.027	0.030	0.027	0.029	0.029	315,250
2024-12-27	0.027	0.031	0.027	0.029	0.029	796,418
2024-12-24	0.026	0.026	0.026	0.026	0.026	0
2024-12-23	0.026	0.026	0.026	0.026	0.026	50,000
2024-12-20	0.026	0.026	0.026	0.026	0.026	40,667
2024-12-19	0.026	0.026	0.026	0.026	0.026	300,000
2024-12-18	0.026	0.026	0.026	0.026	0.026	317,000
2024-12-17	0.026	0.026	0.026	0.026	0.026	277,132
2024-12-16	0.027	0.027	0.027	0.027	0.027	325,037
2024-12-13	0.027	0.027	0.027	0.027	0.027	12,000
2024-12-12	0.028	0.028	0.028	0.028	0.028	0
2024-12-11	0.028	0.028	0.028	0.028	0.028	550,000
2024-12-10	0.029	0.029	0.028	0.028	0.028	63,692
2024-12-09	0.029	0.029	0.029	0.029	0.029	129,054
2024-12-06	0.028	0.028	0.028	0.028	0.028	248,983
2024-12-05	0.028	0.028	0.028	0.028	0.028	322,516
2024-12-04	0.028	0.028	0.028	0.028	0.028	16,700
2024-12-03	0.031	0.031	0.026	0.026	0.026	770,000
2024-12-02	0.029	0.030	0.029	0.029	0.029	988,144
2024-11-29	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 8 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.