Skip to main content
Emyria Limited (ASX:EMD)
Australia flag Australia · Delayed Price · Currency is AUD
0.0470
-0.0010 (-2.08%)
At close: Mar 6, 2026

Emyria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.040.050.05-2.08%2,303,516
Mar 5, 20260.050.050.050.050.05-4.00%690,626
Mar 4, 20260.050.050.050.050.05-1.96%1,379,131
Mar 3, 20260.050.050.050.050.05-1,239,241
Mar 2, 20260.050.050.050.050.05-3.77%698,171
Feb 27, 20260.050.060.050.050.051.92%425,691
Feb 26, 20260.050.060.050.050.05-3.70%350,995
Feb 25, 20260.050.050.050.050.051.89%98,364
Feb 24, 20260.060.060.050.050.05-1.85%257,516
Feb 23, 20260.060.060.050.050.05-3.57%451,479
Feb 20, 20260.060.060.060.060.06-927,726
Feb 19, 20260.060.060.060.060.061.82%1,503,804
Feb 18, 20260.060.060.060.060.06-5.17%917,389
Feb 17, 20260.060.060.060.060.061.75%99,101
Feb 16, 20260.050.060.050.060.065.56%1,765,442
Feb 13, 20260.060.060.050.050.05-6.90%1,447,070
Feb 12, 20260.050.060.050.060.065.45%1,995,156
Feb 11, 20260.060.060.050.060.06-378,923
Feb 10, 20260.050.060.050.060.061.85%2,412,013
Feb 9, 20260.060.060.050.050.055.88%743,373
Feb 6, 20260.050.050.050.050.05-5.56%1,826,747
Feb 5, 20260.060.060.050.050.05-6.90%1,138,072
Feb 4, 20260.060.060.060.060.06-1.69%637,650
Feb 3, 20260.060.060.060.060.061.72%941,481
Feb 2, 20260.060.060.060.060.06-2,354,298
Jan 30, 20260.060.060.060.060.06-3,174,928
Jan 29, 20260.060.060.060.060.06-1.69%1,374,223
Jan 28, 20260.060.060.060.060.061.72%3,628,953
Jan 27, 20260.060.060.060.060.06-4.92%1,963,450
Jan 23, 20260.060.060.060.060.065.17%808,860
Jan 22, 20260.060.060.060.060.06-6.45%1,792,556
Jan 21, 20260.060.060.060.060.068.77%2,790,151
Jan 20, 20260.060.060.060.060.063.64%2,306,763
Jan 19, 20260.060.060.050.060.06-1,968,607
Jan 16, 20260.060.060.060.060.06-3.51%536,857
Jan 15, 20260.060.060.050.060.06-1,474,136
Jan 14, 20260.060.060.060.060.061.79%968,472
Jan 13, 20260.060.060.060.060.06-1,358,904
Jan 12, 20260.060.060.060.060.06-8.20%1,741,558
Jan 9, 20260.060.060.060.060.067.02%6,082,725
Jan 8, 20260.060.060.060.060.061.79%699,596
Jan 7, 20260.060.060.060.060.06-5.08%3,298,117
Jan 6, 20260.060.060.060.060.061.72%753,531
Jan 5, 20260.060.060.060.060.061.75%644,519
Jan 2, 20260.060.060.050.060.06-3.39%2,281,228
Dec 31, 20250.060.060.060.060.06-93,569
Dec 30, 20250.060.060.060.060.061.72%1,495,517
Dec 29, 20250.060.060.050.060.067.41%2,137,063
Dec 24, 20250.050.050.050.050.051.89%959,853
Dec 23, 20250.050.050.050.050.051.92%3,030,281
Dec 22, 20250.050.050.050.050.051.96%662,533
Dec 19, 20250.050.050.050.050.05-1.92%310,637
Dec 18, 20250.050.060.050.050.05-1.89%1,051,723
Dec 17, 20250.060.060.050.050.05-1.85%2,699,677
Dec 16, 20250.050.060.050.050.053.85%1,487,992
Dec 15, 20250.050.050.050.050.05-1,846,739
Dec 12, 20250.050.050.050.050.05-3.70%200,330
Dec 11, 20250.050.060.050.050.051.89%792,310
Dec 10, 20250.060.060.050.050.05-3.64%1,996,017
Dec 9, 20250.060.060.060.060.06-1,385,497
Dec 8, 20250.060.060.060.060.06-2,073,136
Dec 5, 20250.050.060.050.060.063.77%1,075,807
Dec 4, 20250.060.060.050.050.05-5.36%1,009,789
Dec 3, 20250.060.060.060.060.061.82%363,885
Dec 2, 20250.050.060.050.060.061.85%1,856,487
Dec 1, 20250.060.060.050.050.05-5.26%6,496,392
Nov 28, 20250.060.060.060.060.06-3.39%2,413,108
Nov 27, 20250.060.060.060.060.06-3.28%961,521
Nov 26, 20250.060.060.060.060.067.02%1,688,682
Nov 25, 20250.060.060.060.060.06-5.00%2,891,549
Nov 24, 20250.060.060.060.060.06-1.64%1,260,634
Nov 21, 20250.060.060.060.060.06-1.61%3,465,686
Nov 20, 20250.060.070.060.060.06-6.06%6,109,858
Nov 17, 20250.070.070.060.070.071.54%1,054,320
Nov 14, 20250.070.070.060.070.07-1,228,937
Nov 13, 20250.070.070.070.070.07-2.99%1,707,441
Nov 12, 20250.080.080.070.070.07-9.46%1,926,790
Nov 11, 20250.080.080.070.070.07-2,865,538
Nov 10, 20250.070.080.070.070.074.23%9,663,422
Nov 7, 20250.070.070.070.070.0710.94%9,500,796
Nov 6, 20250.060.070.060.060.064.92%776,839
Nov 5, 20250.070.070.060.060.06-6.15%2,321,787
Nov 4, 20250.070.070.060.070.07-2.99%1,000,787
Nov 3, 20250.060.070.060.070.0717.54%5,233,667
Oct 31, 20250.060.060.060.060.06-5.00%2,911,588
Oct 30, 20250.060.060.050.060.06-5,855,047
Oct 29, 20250.060.060.060.060.06-1.64%2,339,254
Oct 28, 20250.070.070.060.060.06-6.15%2,401,638
Oct 27, 20250.070.070.060.070.071.56%2,475,011
Oct 24, 20250.060.070.060.060.061.59%3,142,462
Oct 23, 20250.060.070.060.060.06-3.08%754,677
Oct 22, 20250.060.070.060.070.071.56%2,835,668
Oct 21, 20250.060.070.060.060.06-2,042,021
Oct 20, 20250.070.070.060.060.06-5.88%1,813,752
Oct 17, 20250.070.080.060.070.071.49%6,252,293
Oct 16, 20250.070.070.070.070.07-1.47%1,012,543
Oct 15, 20250.070.070.060.070.074.62%5,327,568
Oct 14, 20250.060.070.060.070.07-1.52%2,799,874
Oct 13, 20250.070.070.060.070.07-4.35%3,078,404
Oct 10, 20250.070.070.070.070.07-1,129,058