EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.028	0.028	0.028	0.028	0.028	214,500
2024-11-27	0.026	0.026	0.026	0.026	0.026	41,675
2024-11-26	0.027	0.028	0.026	0.026	0.026	401,441
2024-11-25	0.029	0.029	0.029	0.029	0.029	299,478
2024-11-22	0.026	0.029	0.026	0.027	0.027	670,086
2024-11-21	0.026	0.026	0.026	0.026	0.026	46,000
2024-11-20	0.025	0.025	0.025	0.025	0.025	205,000
2024-11-19	0.024	0.024	0.024	0.024	0.024	0
2024-11-18	0.025	0.025	0.024	0.024	0.024	1,060,000
2024-11-15	0.025	0.025	0.025	0.025	0.025	100,000
2024-11-14	0.024	0.024	0.024	0.024	0.024	0
2024-11-13	0.024	0.025	0.024	0.024	0.024	1,267,481
2024-11-12	0.028	0.029	0.023	0.024	0.024	1,514,081
2024-11-11	0.028	0.029	0.028	0.028	0.028	51,190
2024-11-08	0.028	0.028	0.027	0.027	0.027	437,946
2024-11-07	0.026	0.028	0.025	0.028	0.028	844,912
2024-11-06	0.027	0.027	0.027	0.027	0.027	50,000
2024-11-05	0.027	0.027	0.027	0.027	0.027	77,666
2024-11-04	0.026	0.026	0.026	0.026	0.026	133,334
2024-11-01	0.027	0.027	0.027	0.027	0.027	98,740
2024-10-31	0.027	0.028	0.027	0.028	0.028	118,500
2024-10-30	0.027	0.027	0.027	0.027	0.027	55,000
2024-10-29	0.027	0.027	0.026	0.027	0.027	635,179
2024-10-28	0.028	0.028	0.027	0.027	0.027	45,505
2024-10-25	0.027	0.027	0.027	0.027	0.027	9,896
2024-10-24	0.026	0.026	0.026	0.026	0.026	160,752
2024-10-23	0.026	0.026	0.026	0.026	0.026	623,001
2024-10-22	0.026	0.027	0.026	0.027	0.027	77,393
2024-10-21	0.026	0.028	0.026	0.028	0.028	774,615
2024-10-18	0.026	0.026	0.026	0.026	0.026	75,098
2024-10-17	0.024	0.026	0.024	0.026	0.026	350,100
2024-10-16	0.023	0.025	0.022	0.024	0.024	847,175
2024-10-15	0.024	0.024	0.023	0.023	0.023	450,000
2024-10-14	0.023	0.024	0.021	0.024	0.024	823,973
2024-10-11	0.024	0.024	0.024	0.024	0.024	0
2024-10-10	0.024	0.024	0.024	0.024	0.024	41,000
2024-10-09	0.023	0.023	0.023	0.023	0.023	0
2024-10-08	0.024	0.025	0.023	0.023	0.023	209,860
2024-10-07	0.023	0.023	0.023	0.023	0.023	33,813
2024-10-04	0.026	0.026	0.023	0.023	0.023	587,495
2024-10-03	0.025	0.027	0.025	0.027	0.027	430,200
2024-10-02	0.024	0.024	0.022	0.023	0.023	1,311,102
2024-10-01	0.023	0.023	0.022	0.023	0.023	958,905
2024-09-30	0.024	0.024	0.023	0.023	0.023	350,000
2024-09-27	0.027	0.027	0.023	0.023	0.023	1,642,089
2024-09-26	0.029	0.030	0.025	0.025	0.025	2,916,960
2024-09-25	0.027	0.028	0.027	0.028	0.028	135,179
2024-09-24	0.024	0.024	0.023	0.023	0.023	83,614
2024-09-23	0.024	0.024	0.024	0.024	0.024	100,000
2024-09-20	0.025	0.025	0.024	0.024	0.024	570,000
2024-09-19	0.024	0.029	0.024	0.026	0.026	693,458
2024-09-18	0.023	0.024	0.023	0.024	0.024	85,678
2024-09-17	0.023	0.024	0.022	0.024	0.024	441,997
2024-09-16	0.023	0.023	0.023	0.023	0.023	502,872
2024-09-13	0.022	0.022	0.022	0.022	0.022	11,004
2024-09-12	0.022	0.024	0.022	0.024	0.024	2,008
2024-09-11	0.022	0.023	0.022	0.022	0.022	305,228
2024-09-10	0.022	0.022	0.022	0.022	0.022	986
2024-09-09	0.021	0.027	0.020	0.024	0.024	1,834,866
2024-09-06	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 9 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.