Emu NL (ASX:EMU)
Australia
· Delayed Price · Currency is AUD 0.0260
-0.0010 (-3.70%)
At close: Mar 9, 2026
Emu NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,323,575 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 520,448 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 708,981 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 17,756 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 155,967 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 117,603 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 28,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 27,205 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 228,441 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 370,864 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 664,012 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 198,377 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 448,802 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 489,741 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 82,244 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 244,408 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 54,471 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,334 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,501 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,553 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 296,697 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 270,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 392,911 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,937 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 55,000 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,231 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 583,303 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 500,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,999 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 209,503 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 909,912 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 14,522 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 186,667 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 300,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 317,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 126,770 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 202,168 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 74,322 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 299 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 43,464 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 638,073 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.37% | 66,000 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,903,338 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 99,601 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 280,755 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 800,000 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 905,976 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 65,820 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 339,463 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.38% | 250,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.00% | 133,725 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 88,934 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 37,467 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 131,207 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 7,858 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 25,078 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 777,445 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 783,388 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 257,234 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 375,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 286,126 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 409,206 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 255,110 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.91% | 961,925 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 385,294 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 20,733 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 327,162 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | 48,773 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,500 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 238,989 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.24% | 612,980 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 49,029 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 187,643 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 411,960 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 911,332 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 71,946 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,485,212 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 852,821 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 618,959 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 198,911 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 128,149 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 37.50% | 1,858,717 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 110,263 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 586,312 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 318,315 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 673,028 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 408,913 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,044,663 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,875,501 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,627 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 146,884 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 644,971 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 319,978 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 29,999 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 45,001 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 31,998 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 296,102 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 24,901 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 123,002 |