Emu NL Historical Data - EMU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Emu NL (EMU)
Emu NL (EMU) Historical

Emu NL (EMU)

0.027

0.00

(0.00%)

Closed July 17 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	3.84615384615	0.026	0.026	0.023	832931	0.02418849	DE
4	0.001	3.84615384615	0.026	0.029	0.023	283894	0.02508137	DE
12	0	0	0.027	0.036	0.022	288405	0.02910649	DE
26	0.026	2600	0.001	0.036	0.001	1993330	0.00327729	DE
52	0.025	1250	0.002	0.036	0.001	3460137	0.00249209	DE
156	-0.006	-18.1818181818	0.033	0.036	0.001	2283719	0.00565691	DE
260	-0.013	-32.5	0.04	0.14	0.001	1688483	0.01327977	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721110500	0.027	0.001	3.85	0.027	0.027	0.026	751823
1721024100	0.026	0.001	4.00	0.025	0.026	0.025	998723
1720764900	0.025	0.002	8.70	0.025	0.025	0.025	116276
1720678500	0.023	-0.002	-8.00	0.025	0.025	0.023	1851226
1720592100	0.025	0	0.00	0.025	0.025	0.025	0
1720505700	0.025	-0.003	-10.71	0.026	0.026	0.025	365500
1720419300	0.028	0	0.00	0.026	0.028	0.026	130979
1720160100	0.028	0	0.00	0.028	0.028	0.028	0
1720073700	0.028	0.001	3.70	0.028	0.028	0.028	100000
1719987300	0.027	0	0.00	0.027	0.027	0.027	0
1719900900	0.027	0.001	3.85	0.027	0.027	0.027	68982
1719814500	0.026	0	0.00	0.026	0.026	0.026	16215
1719555300	0.026	-0.001	-3.70	0.026	0.026	0.026	14593
1719468900	0.027	0	0.00	0.026	0.027	0.026	1002
1719382500	0.027	0.001	3.85	0.026	0.028	0.026	288120
1719296100	0.026	-0.001	-3.70	0.028	0.028	0.025	81634
1719209700	0.027	-0.001	-3.57	0.028	0.029	0.027	252553
1718950500	0.028	0.001	3.70	0.028	0.028	0.027	30004
1718864100	0.027	0.001	3.85	0.027	0.027	0.025	469323
1718777700	0.026	0	0.00	0.027	0.027	0.026	35339
1718691300	0.026	-0.002	-7.14	0.026	0.026	0.026	5731
1718604900	0.028	-0.001	-3.45	0.029	0.029	0.026	207274
1718345700	0.029	0.003	11.54	0.026	0.03	0.026	202902
1718259300	0.026	0	0.00	0.027	0.027	0.026	5667
1718172900	0.026	0	0.00	0.026	0.026	0.026	0
1718086500	0.026	-0.003	-10.34	0.027	0.028	0.026	16752
1717740900	0.029	-0.003	-9.38	0.029	0.029	0.029	38178
1717654500	0.032	0	0.00	0.032	0.032	0.032	0
1717568100	0.032	0	0.00	0.033	0.033	0.032	89189
1717481700	0.032	-0.001	-3.03	0.031	0.032	0.029	145205
1717395300	0.033	0.001	3.13	0.034	0.036	0.033	117493
1717136100	0.032	0.003	10.34	0.032	0.032	0.032	16646
1717049700	0.029	0	0.00	0.029	0.029	0.029	0
1716963300	0.029	-0.007	-19.44	0.035	0.035	0.029	315964
1716876900	0.036	0	0.00	0.036	0.036	0.036	0
1716790500	0.036	0	0.00	0.036	0.036	0.036	0
1716531300	0.036	0	0.00	0.036	0.036	0.036	257541
1716444900	0.036	0.003	9.09	0.031	0.036	0.03	351826
1716358500	0.033	-0.002	-5.71	0.03	0.033	0.03	381061
1716272100	0.035	0.001	2.94	0.033	0.035	0.032	207048
1716185700	0.034	0.001	3.03	0.034	0.036	0.033	378117
1715926500	0.033	0.003	10.00	0.03	0.036	0.03	610245
1715840100	0.03	-0.002	-6.25	0.032	0.032	0.03	126660
1715753700	0.032	0	0.00	0.033	0.033	0.031	108440
1715667300	0.032	-0.001	-3.03	0.035	0.036	0.028	951835
1715580900	0.033	0.003	10.00	0.033	0.033	0.03	542918
1715321700	0.03	-0.004	-11.76	0.032	0.034	0.03	1023513
1715235300	0.034	0.005	17.24	0.032	0.035	0.032	553351
1715148900	0.029	0.003	11.54	0.025	0.029	0.025	435387
1715062500	0.026	0.004	18.18	0.022	0.026	0.022	11400
1714976100	0.022	0.021	2,100.00	0.027	0.027	0.022	192207
1714716900	0.001	0	0.00	0.001	0.001	0.001	0
1714630500	0.001	0	0.00	0.001	0.001	0.001	0
1714544100	0.001	0	0.00	0.001	0.001	0.001	0
1714457700	0.001	0	0.00	0.001	0.001	0.001	0
1714371300	0.001	0	0.00	0.001	0.001	0.001	0
1714112100	0.001	0	0.00	0.001	0.001	0.001	0
1713939300	0.001	0	0.00	0.001	0.001	0.001	0
1713852900	0.001	0	0.00	0.001	0.001	0.001	0
1713766500	0.001	0	0.00	0.001	0.001	0.001	700000
1713507300	0.001	0	0.00	0.001	0.001	0.001	0
1713420900	0.001	0	0.00	0.001	0.001	0.001	510000
1713334500	0.001	0	0.00	0.001	0.001	0.001	0

Cannabusiness (CE)

Golden Dawn Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions