EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.020	0.020	0.020	0.020	0.020	200,056
2026-07-28	0.020	0.020	0.020	0.020	0.020	0
2026-07-27	0.020	0.020	0.020	0.020	0.020	0
2026-07-24	0.022	0.022	0.020	0.020	0.020	90,000
2026-07-23	0.020	0.020	0.020	0.020	0.020	0
2026-07-22	0.020	0.020	0.020	0.020	0.020	0
2026-07-21	0.020	0.020	0.020	0.020	0.020	97,807
2026-07-20	0.021	0.021	0.021	0.021	0.021	0
2026-07-17	0.021	0.021	0.021	0.021	0.021	88,875
2026-07-16	0.021	0.021	0.020	0.020	0.020	138,770
2026-07-15	0.021	0.021	0.021	0.021	0.021	0
2026-07-14	0.021	0.021	0.021	0.021	0.021	0
2026-07-13	0.021	0.021	0.021	0.021	0.021	5,000
2026-07-10	0.022	0.022	0.022	0.022	0.022	0
2026-07-09	0.022	0.022	0.022	0.022	0.022	1,799
2026-07-08	0.022	0.022	0.022	0.022	0.022	35,672
2026-07-07	0.022	0.022	0.022	0.022	0.022	522,529
2026-07-06	0.023	0.023	0.023	0.023	0.023	37,409
2026-07-03	0.023	0.023	0.023	0.023	0.023	0
2026-07-02	0.020	0.023	0.020	0.023	0.023	541,872
2026-07-01	0.023	0.023	0.020	0.023	0.023	167,667
2026-06-30	0.024	0.024	0.017	0.022	0.022	19,165
2026-06-29	0.024	0.024	0.024	0.024	0.024	10,000
2026-06-26	0.023	0.023	0.023	0.023	0.023	0
2026-06-25	0.023	0.023	0.023	0.023	0.023	0
2026-06-24	0.025	0.025	0.023	0.023	0.023	342,312
2026-06-23	0.024	0.024	0.023	0.023	0.023	500,000
2026-06-22	0.025	0.025	0.025	0.025	0.025	0
2026-06-19	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-18	0.024	0.025	0.024	0.025	0.025	183,000
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.025	0.025	0.025	0.025	0.025	10,000
2026-06-15	0.026	0.026	0.026	0.026	0.026	0
2026-06-12	0.026	0.026	0.026	0.026	0.026	0
2026-06-11	0.026	0.026	0.026	0.026	0.026	19,944
2026-06-10	0.026	0.026	0.026	0.026	0.026	19,230
2026-06-09	0.027	0.027	0.027	0.027	0.027	0
2026-06-05	0.024	0.027	0.024	0.027	0.027	961,604
2026-06-04	0.024	0.024	0.024	0.024	0.024	41,843
2026-06-03	0.025	0.025	0.025	0.025	0.025	57,623
2026-06-02	0.024	0.024	0.024	0.024	0.024	10,000
2026-06-01	0.025	0.025	0.025	0.025	0.025	19,628
2026-05-29	0.025	0.025	0.025	0.025	0.025	0
2026-05-28	0.025	0.025	0.025	0.025	0.025	50,739
2026-05-27	0.025	0.025	0.025	0.025	0.025	0
2026-05-26	0.025	0.025	0.025	0.025	0.025	273,279
2026-05-25	0.024	0.024	0.024	0.024	0.024	122,934
2026-05-22	0.025	0.025	0.025	0.025	0.025	19,107
2026-05-21	0.025	0.025	0.025	0.025	0.025	0
2026-05-20	0.025	0.025	0.025	0.025	0.025	0
2026-05-19	0.026	0.026	0.025	0.025	0.025	30,378
2026-05-18	0.023	0.025	0.023	0.025	0.025	830,772
2026-05-15	0.021	0.022	0.021	0.021	0.021	297,271
2026-05-14	0.022	0.022	0.022	0.022	0.022	289,566
2026-05-13	0.022	0.022	0.022	0.022	0.022	151,375
2026-05-12	0.024	0.024	0.023	0.023	0.023	263,979
2026-05-11	0.023	0.023	0.023	0.023	0.023	19,127
2026-05-08	0.023	0.023	0.023	0.023	0.023	68,576
2026-05-07	0.021	0.021	0.021	0.021	0.021	142,394
2026-05-06	0.023	0.023	0.020	0.020	0.020	644,909

← NewerPage 2 of 22 · 1,270 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.