EMU NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.024	0.024	0.024	0.024	0.024	150,000
2025-08-18	0.025	0.025	0.024	0.024	0.024	540,417
2025-08-15	0.023	0.023	0.023	0.023	0.023	208,130
2025-08-14	0.023	0.023	0.023	0.023	0.023	0
2025-08-13	0.023	0.023	0.023	0.023	0.023	26,000
2025-08-12	0.021	0.024	0.021	0.024	0.024	699,924
2025-08-11	0.024	0.024	0.023	0.023	0.023	185,409
2025-08-08	0.022	0.023	0.022	0.023	0.023	218,943
2025-08-07	0.022	0.022	0.022	0.022	0.022	45,409
2025-08-06	0.021	0.021	0.021	0.021	0.021	0
2025-08-05	0.021	0.021	0.021	0.021	0.021	0
2025-08-04	0.021	0.021	0.021	0.021	0.021	0
2025-08-01	0.021	0.021	0.021	0.021	0.021	34,134
2025-07-31	0.023	0.023	0.023	0.023	0.023	100,000
2025-07-30	0.021	0.021	0.021	0.021	0.021	0
2025-07-29	0.021	0.021	0.021	0.021	0.021	0
2025-07-28	0.021	0.021	0.021	0.021	0.021	0
2025-07-25	0.021	0.021	0.021	0.021	0.021	0
2025-07-24	0.021	0.021	0.021	0.021	0.021	0
2025-07-23	0.024	0.024	0.021	0.021	0.021	337,322
2025-07-22	0.024	0.024	0.024	0.024	0.024	0
2025-07-21	0.024	0.024	0.024	0.024	0.024	561
2025-07-18	0.024	0.024	0.024	0.024	0.024	0
2025-07-17	0.024	0.024	0.024	0.024	0.024	20,459
2025-07-16	0.028	0.028	0.028	0.028	0.028	0
2025-07-15	0.028	0.028	0.028	0.028	0.028	0
2025-07-14	0.028	0.028	0.028	0.028	0.028	0
2025-07-11	0.025	0.028	0.025	0.028	0.028	319,976
2025-07-10	0.025	0.025	0.025	0.025	0.025	23,223
2025-07-09	0.020	0.023	0.020	0.023	0.023	176,780
2025-07-08	0.020	0.021	0.020	0.021	0.021	4
2025-07-07	0.021	0.021	0.021	0.021	0.021	299,648
2025-07-04	0.019	0.019	0.019	0.019	0.019	0
2025-07-03	0.019	0.019	0.019	0.019	0.019	0
2025-07-02	0.019	0.019	0.019	0.019	0.019	0
2025-07-01	0.018	0.019	0.018	0.019	0.019	260,113
2025-06-30	0.018	0.018	0.018	0.018	0.018	41,667
2025-06-27	0.019	0.019	0.019	0.019	0.019	421,707
2025-06-26	0.020	0.020	0.020	0.020	0.020	0
2025-06-25	0.022	0.022	0.020	0.020	0.020	377,222
2025-06-24	0.020	0.020	0.020	0.020	0.020	70,400
2025-06-23	0.020	0.021	0.020	0.020	0.020	394,615
2025-06-20	0.020	0.020	0.020	0.020	0.020	100,000
2025-06-19	0.020	0.020	0.020	0.020	0.020	0
2025-06-18	0.021	0.021	0.020	0.020	0.020	74,685
2025-06-17	0.018	0.020	0.018	0.020	0.020	50,315
2025-06-16	0.018	0.018	0.017	0.017	0.017	533,334
2025-06-13	0.017	0.017	0.017	0.017	0.017	0
2025-06-12	0.017	0.017	0.017	0.017	0.017	23,102
2025-06-11	0.018	0.018	0.018	0.018	0.018	110,610
2025-06-10	0.018	0.018	0.018	0.018	0.018	0
2025-06-06	0.018	0.018	0.018	0.018	0.018	0
2025-06-05	0.017	0.018	0.017	0.018	0.018	110,759
2025-06-04	0.018	0.018	0.018	0.018	0.018	0
2025-06-03	0.018	0.018	0.018	0.018	0.018	9,955
2025-06-02	0.018	0.018	0.018	0.018	0.018	30,000
2025-05-30	0.018	0.018	0.017	0.018	0.018	175,200
2025-05-29	0.019	0.019	0.018	0.018	0.018	94,585
2025-05-28	0.019	0.019	0.019	0.019	0.019	66,846
2025-05-27	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 6 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.