Emyria Limited Historical Data - EMD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Emyria Limited (EMD)
Emyria Limited (EMD) Historical

Emyria Limited (EMD)

0.034

-0.001

(-2.86%)

Closed December 27 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-2.85714285714	0.035	0.036	0.033	116414	0.03571844	DE
4	-0.004	-10.5263157895	0.038	0.045	0.033	371457	0.03862656	DE
12	0.003	9.67741935484	0.031	0.045	0.0265	355611	0.03492389	DE
26	-0.011	-24.4444444444	0.045	0.057	0.0265	340045	0.03776282	DE
52	-0.018	-34.6153846154	0.052	0.076	0.0265	343601	0.04741065	DE
156	-0.316	-90.2857142857	0.35	0.475	0.0265	350720	0.14373256	DE
260	-0.111	-76.5517241379	0.145	0.505	0.0265	532088	0.15338266	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735276500	0.034	-0.001	-2.86	0.035	0.035	0.034	106170
1735017300	0.035	0	0.00	0.035	0.035	0.035	0
1734930900	0.035	-0.001	-2.78	0.036	0.036	0.035	98332
1734671700	0.036	0	0.00	0.036	0.036	0.036	22702
1734585300	0.036	0.001	2.86	0.035	0.036	0.033	228208
1734498900	0.035	0	0.00	0.035	0.036	0.035	155549
1734412500	0.035	0	0.00	0.037	0.037	0.035	158500
1734326100	0.035	-0.001	-2.78	0.037	0.037	0.035	486166
1734066900	0.036	-0.002	-5.26	0.036	0.037	0.036	183203
1733980500	0.038	-0.001	-2.56	0.039	0.039	0.036	276246
1733894100	0.039	0	0.00	0.039	0.039	0.036	709863
1733807700	0.039	-0.003	-7.14	0.044	0.044	0.039	213999
1733721300	0.042	0	0.00	0.044	0.045	0.042	884585
1733462100	0.042	0.004	10.53	0.039	0.042	0.036	819068
1733375700	0.038	0.002	5.56	0.039	0.04	0.036	937376
1733289300	0.036	-0.002	-5.26	0.038	0.04	0.036	514200
1733202900	0.038	-0.002	-5.00	0.04	0.04	0.038	260870
1733116500	0.04	0.002	5.26	0.04	0.04	0.04	561654
1732857300	0.038	0.002	5.56	0.036	0.038	0.036	135611
1732770900	0.036	0	0.00	0.038	0.038	0.036	40100
1732684500	0.036	-0.004	-10.00	0.039	0.041	0.035	1074115
1732598100	0.04	0	0.00	0.04	0.04	0.04	0
1732511700	0.04	0	0.00	0.04	0.04	0.04	0
1732252500	0.04	0.004	11.11	0.038	0.04	0.038	229574
1732166100	0.036	-0.002	-5.26	0.039	0.039	0.035	237225
1732079700	0.038	0.002	5.56	0.039	0.039	0.037	217605
1731993300	0.036	0.002	5.88	0.034	0.037	0.034	425400
1731906900	0.034	0	0.00	0.034	0.034	0.033	120982
1731647700	0.034	0.002	6.25	0.034	0.036	0.034	243910
1731561300	0.032	0	0.00	0.033	0.033	0.032	248799
1731474900	0.032	-0.002	-5.88	0.035	0.035	0.032	397537
1731388500	0.034	0.001	3.03	0.035	0.044	0.034	2981088
1731302100	0.033	0.003	10.00	0.031	0.033	0.031	157148
1731042900	0.03	0	0.00	0.031	0.031	0.03	160549
1730956500	0.03	-0.003	-9.09	0.031	0.031	0.03	272377
1730870100	0.033	0	0.00	0.033	0.033	0.033	200
1730783700	0.033	0	0.00	0.033	0.033	0.033	52668
1730697300	0.033	0.001	3.13	0.031	0.033	0.031	172041
1730438100	0.032	0.001	3.23	0.032	0.032	0.032	99920
1730351700	0.031	-0.001	-3.13	0.031	0.031	0.0305	73335
1730265300	0.032	-0.003	-8.57	0.035	0.035	0.03	954046
1730178900	0.035	0	0.00	0.034	0.035	0.034	122136
1730092500	0.035	0.004	12.90	0.032	0.037	0.031	715010
1729833300	0.031	0.001	3.33	0.03	0.031	0.03	5000
1729746900	0.03	0	0.00	0.03	0.03	0.03	93381
1729660500	0.03	-0.001	-3.23	0.031	0.031	0.03	303154
1729574100	0.031	-0.001	-3.13	0.03	0.032	0.03	57442
1729487700	0.032	0.001	3.23	0.032	0.032	0.032	99528
1729228500	0.031	0.001	3.33	0.03	0.031	0.03	295000
1729142100	0.03	0	0.00	0.029	0.03	0.029	85249
1729055700	0.03	0.002	7.14	0.028	0.03	0.028	385912
1728969300	0.028	0	0.00	0.028	0.028	0.028	144498
1728882900	0.028	-0.002	-6.67	0.031	0.031	0.028	662769
1728623700	0.03	0	0.00	0.031	0.031	0.029	131314
1728537300	0.03	0	0.00	0.029	0.031	0.029	449558
1728450900	0.03	-0.001	-3.23	0.0305	0.0305	0.03	157480
1728364500	0.031	-0.001	-3.13	0.031	0.031	0.031	89516
1728278100	0.032	-0.002	-5.88	0.031	0.032	0.028	83573
1728022500	0.034	0.003	9.68	0.033	0.034	0.0265	1100643
1727936100	0.031	0.001	3.33	0.031	0.033	0.031	128326
1727849700	0.03	-0.001	-3.23	0.032	0.032	0.03	794816
1727763300	0.031	-0.001	-3.13	0.033	0.033	0.031	74886
1727676900	0.032	-0.001	-3.03	0.033	0.034	0.031	241427

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