EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.023	0.023	0.023	0.023	0.023	0
2026-05-04	0.023	0.023	0.023	0.023	0.023	0
2026-05-01	0.023	0.023	0.023	0.023	0.023	325,588
2026-04-30	0.023	0.023	0.023	0.023	0.023	0
2026-04-29	0.023	0.023	0.023	0.023	0.023	0
2026-04-28	0.021	0.024	0.020	0.023	0.023	1,044,704
2026-04-27	0.023	0.023	0.023	0.023	0.023	0
2026-04-24	0.023	0.023	0.023	0.023	0.023	388,855
2026-04-23	0.021	0.021	0.021	0.021	0.021	52,380
2026-04-22	0.021	0.021	0.021	0.021	0.021	47,619
2026-04-21	0.022	0.022	0.022	0.022	0.022	0
2026-04-20	0.022	0.022	0.022	0.022	0.022	60,454
2026-04-17	0.022	0.022	0.022	0.022	0.022	0
2026-04-16	0.022	0.022	0.022	0.022	0.022	265,445
2026-04-15	0.024	0.024	0.024	0.024	0.024	0
2026-04-14	0.024	0.024	0.024	0.024	0.024	0
2026-04-13	0.024	0.024	0.024	0.024	0.024	0
2026-04-10	0.025	0.025	0.023	0.024	0.024	2,397,284
2026-04-09	0.025	0.025	0.025	0.025	0.025	0
2026-04-08	0.026	0.026	0.025	0.025	0.025	201,362
2026-04-07	0.027	0.027	0.027	0.027	0.027	0
2026-04-02	0.027	0.027	0.027	0.027	0.027	364
2026-04-01	0.026	0.026	0.026	0.026	0.026	91,749
2026-03-31	0.026	0.026	0.026	0.026	0.026	16,600
2026-03-30	0.025	0.025	0.024	0.024	0.024	127,571
2026-03-27	0.026	0.026	0.025	0.025	0.025	175,781
2026-03-26	0.027	0.028	0.027	0.027	0.027	748,129
2026-03-25	0.025	0.031	0.024	0.025	0.025	2,225,150
2026-03-24	0.029	0.034	0.029	0.031	0.031	668,821
2026-03-23	0.029	0.029	0.029	0.029	0.029	89,116
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	0
2026-03-18	0.025	0.025	0.025	0.025	0.025	0
2026-03-17	0.026	0.026	0.026	0.026	0.026	0
2026-03-16	0.026	0.026	0.026	0.026	0.026	445,137
2026-03-13	0.026	0.026	0.026	0.026	0.026	55,852
2026-03-12	0.028	0.028	0.028	0.028	0.028	27,223
2026-03-11	0.026	0.026	0.026	0.026	0.026	0
2026-03-10	0.026	0.026	0.026	0.026	0.026	0
2026-03-09	0.028	0.028	0.026	0.026	0.026	1,323,575
2026-03-06	0.027	0.027	0.027	0.027	0.027	0
2026-03-05	0.028	0.028	0.027	0.027	0.027	520,448
2026-03-04	0.028	0.028	0.028	0.028	0.028	708,981
2026-03-03	0.029	0.029	0.029	0.029	0.029	17,756
2026-03-02	0.030	0.030	0.030	0.030	0.030	0
2026-02-27	0.031	0.032	0.030	0.030	0.030	155,967
2026-02-26	0.034	0.034	0.032	0.032	0.032	117,603
2026-02-25	0.034	0.034	0.034	0.034	0.034	28,000
2026-02-24	0.035	0.035	0.035	0.035	0.035	27,205
2026-02-23	0.036	0.036	0.036	0.036	0.036	228,441
2026-02-20	0.035	0.036	0.034	0.035	0.035	370,864
2026-02-19	0.036	0.037	0.035	0.035	0.035	664,012
2026-02-18	0.032	0.036	0.032	0.036	0.036	198,377
2026-02-17	0.032	0.033	0.032	0.033	0.033	448,802
2026-02-16	0.030	0.031	0.030	0.031	0.031	489,741
2026-02-13	0.029	0.029	0.029	0.029	0.029	82,244
2026-02-12	0.029	0.029	0.029	0.029	0.029	244,408
2026-02-11	0.030	0.030	0.030	0.030	0.030	0
2026-02-10	0.030	0.030	0.030	0.030	0.030	0
2026-02-09	0.030	0.030	0.030	0.030	0.030	54,471

← NewerPage 3 of 5 · 255 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.