Skip to main content
Emyria Limited (ASX:EMD)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
0.00 (0.00%)
Apr 29, 2026, 3:58 PM AEST

Emyria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.05--2,565,839
Apr 28, 20260.050.050.050.050.05-5.66%4,301,460
Apr 27, 20260.050.050.050.050.056.00%3,341,460
Apr 24, 20260.050.050.050.050.05-1.96%1,926,857
Apr 23, 20260.050.060.050.050.05-3.77%5,698,997
Apr 22, 20260.060.060.050.050.05-5.36%3,722,359
Apr 21, 20260.060.060.060.060.06-9,836,812
Apr 20, 20260.060.070.060.060.0616.67%49,797,620
Apr 17, 20260.050.050.050.050.05-1,372,500
Apr 16, 20260.050.050.050.050.054.35%1,523,972
Apr 15, 20260.050.050.050.050.05-488,020
Apr 14, 20260.050.050.050.050.05-1,060,772
Apr 13, 20260.050.050.050.050.05-2.13%760,948
Apr 10, 20260.050.050.050.050.05-2.08%338,564
Apr 9, 20260.050.050.050.050.05-2.04%358,055
Apr 8, 20260.050.050.050.050.056.52%1,908,330
Apr 7, 20260.050.050.050.050.05-2.13%630,100
Apr 2, 20260.050.050.050.050.05-6.00%3,622,992
Apr 1, 20260.050.050.050.050.05-769,613
Mar 31, 20260.050.050.050.050.05-809,998
Mar 30, 20260.050.050.040.050.056.38%1,089,430
Mar 27, 20260.050.050.050.050.05-2.08%1,635,366
Mar 26, 20260.040.050.040.050.0529.73%2,538,156
Mar 25, 20260.040.040.040.040.042.78%505,056
Mar 24, 20260.040.040.040.040.04-5.26%320,678
Mar 23, 20260.040.040.040.040.04-5.00%1,914,313
Mar 20, 20260.040.040.040.040.04-6.98%593,171
Mar 19, 20260.040.040.040.040.04-4.44%453,516
Mar 18, 20260.040.050.040.050.054.65%687,173
Mar 17, 20260.050.050.040.040.04-2.27%177,864
Mar 16, 20260.040.050.040.040.04-1,069,994
Mar 13, 20260.050.050.040.040.04-4.35%608,674
Mar 12, 20260.050.050.050.050.05-558,147
Mar 11, 20260.050.050.050.050.05-2.13%721,184
Mar 10, 20260.040.050.040.050.059.30%1,495,728
Mar 9, 20260.050.050.040.040.04-8.51%2,702,146
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