Emyria Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.045	0.047	0.044	0.046	0.046	2,848,368
2025-08-15	0.044	0.047	0.044	0.045	0.045	1,898,526
2025-08-14	0.042	0.045	0.042	0.045	0.045	1,174,162
2025-08-13	0.044	0.044	0.041	0.042	0.042	1,288,714
2025-08-12	0.042	0.043	0.041	0.042	0.042	1,930,446
2025-08-11	0.048	0.048	0.042	0.044	0.044	2,063,648
2025-08-08	0.047	0.049	0.046	0.046	0.046	4,369,629
2025-08-07	0.044	0.047	0.044	0.047	0.047	2,147,478
2025-08-06	0.043	0.046	0.041	0.043	0.043	2,872,290
2025-08-05	0.044	0.044	0.042	0.042	0.042	3,943,833
2025-08-04	0.046	0.046	0.043	0.044	0.044	2,889,817
2025-08-01	0.049	0.050	0.044	0.046	0.046	3,640,658
2025-07-31	0.047	0.051	0.046	0.049	0.049	8,556,281
2025-07-30	0.041	0.047	0.041	0.046	0.046	9,458,296
2025-07-29	0.042	0.046	0.039	0.041	0.041	7,233,426
2025-07-28	0.042	0.042	0.038	0.041	0.041	3,545,675
2025-07-25	0.038	0.041	0.038	0.041	0.041	1,550,637
2025-07-24	0.039	0.040	0.038	0.039	0.039	6,135,648
2025-07-23	0.034	0.038	0.034	0.038	0.038	7,375,111
2025-07-22	0.033	0.034	0.030	0.034	0.034	5,041,810
2025-07-21	0.034	0.034	0.032	0.033	0.033	1,552,126
2025-07-18	0.034	0.035	0.031	0.035	0.035	6,502,754
2025-07-17	0.030	0.034	0.030	0.034	0.034	6,565,208
2025-07-16	0.030	0.031	0.029	0.031	0.031	7,752,189
2025-07-15	0.029	0.030	0.028	0.029	0.029	2,457,867
2025-07-14	0.028	0.029	0.027	0.028	0.028	1,904,351
2025-07-11	0.027	0.029	0.027	0.029	0.029	2,272,956
2025-07-10	0.027	0.028	0.027	0.028	0.028	2,679,009
2025-07-09	0.027	0.027	0.026	0.027	0.027	3,271,292
2025-07-08	0.027	0.027	0.027	0.027	0.027	380,373
2025-07-07	0.028	0.028	0.027	0.027	0.027	1,682,855
2025-07-04	0.027	0.028	0.027	0.028	0.028	1,315,971
2025-07-03	0.027	0.028	0.027	0.027	0.027	1,876,759
2025-07-02	0.028	0.028	0.026	0.026	0.026	1,164,326
2025-07-01	0.027	0.028	0.026	0.027	0.027	1,096,224
2025-06-30	0.027	0.028	0.026	0.028	0.028	4,967,905
2025-06-27	0.025	0.027	0.025	0.027	0.027	5,758,356
2025-06-26	0.025	0.026	0.024	0.025	0.025	7,507,729
2025-06-25	0.026	0.027	0.026	0.027	0.027	5,737,951
2025-06-24	0.028	0.029	0.027	0.027	0.027	1,203,134
2025-06-23	0.031	0.031	0.028	0.028	0.028	1,093,409
2025-06-20	0.031	0.033	0.029	0.029	0.029	4,617,930
2025-06-19	0.028	0.033	0.028	0.029	0.029	11,467,856
2025-06-18	0.034	0.036	0.028	0.028	0.028	14,772,303
2025-06-17	0.025	0.025	0.025	0.025	0.025	0
2025-06-16	0.025	0.025	0.025	0.025	0.025	0
2025-06-13	0.024	0.025	0.024	0.025	0.025	1,627,347
2025-06-12	0.024	0.024	0.023	0.023	0.023	274,691
2025-06-11	0.024	0.024	0.023	0.023	0.023	907,740
2025-06-10	0.026	0.026	0.024	0.024	0.024	462,113
2025-06-06	0.025	0.026	0.025	0.026	0.026	237,174
2025-06-05	0.025	0.025	0.024	0.024	0.024	84,487
2025-06-04	0.025	0.025	0.024	0.024	0.024	726,986
2025-06-03	0.025	0.028	0.025	0.026	0.026	1,099,560
2025-06-02	0.028	0.028	0.027	0.028	0.028	240,054
2025-05-30	0.024	0.027	0.024	0.027	0.027	323,677
2025-05-29	0.025	0.026	0.024	0.024	0.024	993,405
2025-05-28	0.029	0.032	0.025	0.025	0.025	2,476,365
2025-05-27	0.031	0.031	0.028	0.028	0.028	576,859
2025-05-26	0.031	0.031	0.031	0.031	0.031	116,673

← NewerPage 6 of 22 · 1,265 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.