Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EMD Emyria Limited

0.034

-0.001 (-2.86%)

Dec 27 2024 - Closed

Delayed by 20 minutes

EMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	0.034	-0.001	-2.86%	0.035	0.035	0.034	106,170
Dec 24 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Dec 23 2024	0.035	-0.001	-2.78%	0.036	0.036	0.035	98,332
Dec 20 2024	0.036	0.00	0.00%	0.036	0.036	0.036	22,702
Dec 19 2024	0.036	0.001	2.86%	0.035	0.036	0.033	228,208
Dec 18 2024	0.035	0.00	0.00%	0.035	0.036	0.035	155,549
Dec 17 2024	0.035	0.00	0.00%	0.037	0.037	0.035	158,500
Dec 16 2024	0.035	-0.001	-2.78%	0.037	0.037	0.035	486,166
Dec 13 2024	0.036	-0.002	-5.26%	0.036	0.037	0.036	183,203
Dec 12 2024	0.038	-0.001	-2.56%	0.039	0.039	0.036	276,246
Dec 11 2024	0.039	0.00	0.00%	0.039	0.039	0.036	709,863
Dec 10 2024	0.039	-0.003	-7.14%	0.044	0.044	0.039	213,999
Dec 09 2024	0.042	0.00	0.00%	0.044	0.045	0.042	884,585
Dec 06 2024	0.042	0.004	10.53%	0.039	0.042	0.036	819,068
Dec 05 2024	0.038	0.002	5.56%	0.039	0.04	0.036	937,376
Dec 04 2024	0.036	-0.002	-5.26%	0.038	0.04	0.036	514,200
Dec 03 2024	0.038	-0.002	-5.00%	0.04	0.04	0.038	260,870
Dec 02 2024	0.04	0.002	5.26%	0.04	0.04	0.04	561,654
Nov 29 2024	0.038	0.002	5.56%	0.036	0.038	0.036	135,611
Nov 28 2024	0.036	0.00	0.00%	0.038	0.038	0.036	40,100
Nov 27 2024	0.036	-0.004	-10.00%	0.039	0.041	0.035	1,074,115
Nov 26 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Nov 25 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Nov 22 2024	0.04	0.004	11.11%	0.038	0.04	0.038	229,574
Nov 21 2024	0.036	-0.002	-5.26%	0.039	0.039	0.035	237,225
Nov 20 2024	0.038	0.002	5.56%	0.039	0.039	0.037	217,605
Nov 19 2024	0.036	0.002	5.88%	0.034	0.037	0.034	425,400
Nov 18 2024	0.034	0.00	0.00%	0.034	0.034	0.033	120,982
Nov 15 2024	0.034	0.002	6.25%	0.034	0.036	0.034	243,910
Nov 14 2024	0.032	0.00	0.00%	0.033	0.033	0.032	248,799
Nov 13 2024	0.032	-0.002	-5.88%	0.035	0.035	0.032	397,537
Nov 12 2024	0.034	0.001	3.03%	0.035	0.044	0.034	2,981,088
Nov 11 2024	0.033	0.003	10.00%	0.031	0.033	0.031	157,148
Nov 08 2024	0.03	0.00	0.00%	0.031	0.031	0.03	160,549
Nov 07 2024	0.03	-0.003	-9.09%	0.031	0.031	0.03	272,377
Nov 06 2024	0.033	0.00	0.00%	0.033	0.033	0.033	200
Nov 05 2024	0.033	0.00	0.00%	0.033	0.033	0.033	52,668
Nov 04 2024	0.033	0.001	3.13%	0.031	0.033	0.031	172,041
Nov 01 2024	0.032	0.001	3.23%	0.032	0.032	0.032	99,920
Oct 31 2024	0.031	-0.001	-3.13%	0.031	0.031	0.0305	73,335
Oct 30 2024	0.032	-0.003	-8.57%	0.035	0.035	0.03	954,046
Oct 29 2024	0.035	0.00	0.00%	0.034	0.035	0.034	122,136
Oct 28 2024	0.035	0.004	12.90%	0.032	0.037	0.031	715,010
Oct 25 2024	0.031	0.001	3.33%	0.03	0.031	0.03	5,000
Oct 24 2024	0.03	0.00	0.00%	0.03	0.03	0.03	93,381
Oct 23 2024	0.03	-0.001	-3.23%	0.031	0.031	0.03	303,154
Oct 22 2024	0.031	-0.001	-3.13%	0.03	0.032	0.03	57,442
Oct 21 2024	0.032	0.001	3.23%	0.032	0.032	0.032	99,528
Oct 18 2024	0.031	0.001	3.33%	0.03	0.031	0.03	295,000
Oct 17 2024	0.03	0.00	0.00%	0.029	0.03	0.029	85,249
Oct 16 2024	0.03	0.002	7.14%	0.028	0.03	0.028	385,912
Oct 15 2024	0.028	0.00	0.00%	0.028	0.028	0.028	144,498
Oct 14 2024	0.028	-0.002	-6.67%	0.031	0.031	0.028	662,769
Oct 11 2024	0.03	0.00	0.00%	0.031	0.031	0.029	131,314
Oct 10 2024	0.03	0.00	0.00%	0.029	0.031	0.029	449,558
Oct 09 2024	0.03	-0.001	-3.23%	0.0305	0.0305	0.03	157,480
Oct 08 2024	0.031	-0.001	-3.13%	0.031	0.031	0.031	89,516
Oct 07 2024	0.032	-0.002	-5.88%	0.031	0.032	0.028	83,573
Oct 04 2024	0.034	0.003	9.68%	0.033	0.034	0.0265	1,100,643
Oct 03 2024	0.031	0.001	3.33%	0.031	0.033	0.031	128,326
Oct 02 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	794,816
Oct 01 2024	0.031	-0.001	-3.13%	0.033	0.033	0.031	74,886
Sep 30 2024	0.032	-0.001	-3.03%	0.033	0.034	0.031	241,427

BNP Paribas Issuance

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