Skip to main content
Emu NL (ASX:EMU)
Australia flag Australia · Delayed Price · Currency is AUD
0.0230
0.00 (0.00%)
Apr 28, 2026, 3:39 PM AEST

Emu NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.020.020.020.02-1,044,704
Apr 24, 20260.020.020.020.020.029.52%388,855
Apr 23, 20260.020.020.020.020.02-52,380
Apr 22, 20260.020.020.020.020.02-4.55%47,619
Apr 20, 20260.020.020.020.020.02-60,454
Apr 16, 20260.020.020.020.020.02-8.33%265,445
Apr 10, 20260.030.030.020.020.02-4.00%2,397,284
Apr 8, 20260.030.030.030.030.03-7.41%201,362
Apr 2, 20260.030.030.030.030.033.85%364
Apr 1, 20260.030.030.030.030.03-91,749
Mar 31, 20260.030.030.030.030.038.33%16,600
Mar 30, 20260.030.030.020.020.02-4.00%127,571
Mar 27, 20260.030.030.030.030.03-10.71%175,781
Mar 26, 20260.030.030.030.030.037.69%721,411
Mar 25, 20260.030.030.030.030.03-18.75%2,145,681
Mar 24, 20260.030.040.030.030.036.67%644,935
Mar 23, 20260.030.030.030.030.0315.38%85,934
Mar 16, 20260.030.030.030.030.03-445,137
Mar 13, 20260.030.030.030.030.03-7.14%55,852
Mar 12, 20260.030.030.030.030.037.69%27,223
Mar 9, 20260.030.030.030.030.03-3.70%1,323,575
Mar 5, 20260.030.030.030.030.03-3.57%520,448
Mar 4, 20260.030.030.030.030.03-3.45%708,981
Mar 3, 20260.030.030.030.030.03-3.33%17,756
Feb 27, 20260.030.030.030.030.03-6.25%155,967
Feb 26, 20260.030.030.030.030.03-5.88%117,603
Feb 25, 20260.030.030.030.030.03-2.86%28,000
Feb 24, 20260.040.040.040.040.03-2.78%27,205
Feb 23, 20260.040.040.040.040.032.86%228,441
Feb 20, 20260.040.040.030.040.03-370,864
Feb 19, 20260.040.040.040.040.03-2.78%664,012
Feb 18, 20260.030.040.030.040.039.09%198,377
Feb 17, 20260.030.030.030.030.036.45%448,802
Feb 16, 20260.030.030.030.030.036.90%489,741
Feb 13, 20260.030.030.030.030.03-82,244
Feb 12, 20260.030.030.030.030.03-3.33%244,408
Feb 9, 20260.030.030.030.030.033.45%54,471
Feb 6, 20260.030.030.030.030.03-8,334
Feb 4, 20260.030.030.030.030.03-40,501
Feb 3, 20260.030.030.030.030.03-68,553
Feb 2, 20260.030.030.030.030.03-296,697
Jan 30, 20260.030.030.030.030.03-3.33%270,000
Jan 29, 20260.030.030.030.030.03-392,911
Jan 28, 20260.030.030.030.030.03-27,937
Jan 27, 20260.030.030.030.030.033.45%55,000
Jan 23, 20260.030.030.030.030.033.57%1,231
Jan 22, 20260.030.030.030.030.03-12.50%583,303
Jan 21, 20260.030.030.030.030.03-3.03%500,000
Jan 20, 20260.030.030.030.030.03-109,999
Jan 19, 20260.030.030.030.030.03-2.94%209,503
Jan 15, 20260.040.040.030.030.03-8.11%909,912
Jan 14, 20260.040.040.040.040.04-5.13%14,522
Jan 13, 20260.040.040.040.040.042.63%186,667
Jan 12, 20260.040.040.040.040.04-2.56%300,000
Jan 9, 20260.040.040.040.040.04-2.50%317,000
Jan 8, 20260.040.040.040.040.04-11.11%126,770
Jan 5, 20260.040.050.040.050.04-202,168
Jan 2, 20260.050.050.050.050.042.27%74,322
Dec 29, 20250.050.050.040.040.04-299
Dec 24, 20250.040.040.040.040.0410.00%43,464
Dec 23, 20250.040.040.040.040.04-638,073
Dec 22, 20250.050.050.040.040.04-18.37%66,000
Dec 18, 20250.050.050.050.050.05-2.00%1,903,338
Dec 17, 20250.050.050.050.050.05-99,601
Dec 16, 20250.050.050.050.050.05-280,755
Dec 15, 20250.050.050.050.050.05-400,000
Dec 12, 20250.050.050.050.050.05-800,000
Dec 11, 20250.050.050.050.050.054.17%905,976
Dec 10, 20250.050.050.050.050.05-65,820
Dec 9, 20250.050.050.050.050.056.67%339,463
Dec 8, 20250.050.050.050.050.0415.38%250,000
Dec 5, 20250.040.040.040.040.04-22.00%133,725
Dec 4, 20250.050.050.050.050.0511.11%88,934
Dec 2, 20250.050.050.050.050.0412.50%37,467
Dec 1, 20250.050.050.040.040.04-11.11%131,207
Nov 28, 20250.050.050.050.050.042.27%7,858
Nov 27, 20250.040.040.040.040.047.32%25,078
Nov 25, 20250.040.040.040.040.04-6.82%777,445
Nov 24, 20250.040.040.040.040.04-783,388
Nov 21, 20250.040.040.040.040.04-6.38%257,234
Nov 20, 20250.050.050.050.050.05-4.08%375,000
Nov 19, 20250.050.050.050.050.052.08%286,126
Nov 18, 20250.050.050.050.050.05-409,206
Nov 17, 20250.050.050.050.050.05-5.88%255,110
Nov 14, 20250.050.050.050.050.0515.91%961,925
Nov 13, 20250.040.040.040.040.04-385,294
Nov 12, 20250.040.040.040.040.04-6.38%20,733
Nov 11, 20250.050.050.050.050.052.17%327,162
Nov 10, 20250.050.050.050.050.046.98%48,773
Nov 7, 20250.040.040.040.040.04-34,500
Nov 6, 20250.040.040.040.040.04-238,989
Nov 5, 20250.050.050.040.040.04-12.24%612,980
Nov 4, 20250.050.050.050.050.05-3.92%49,029
Nov 3, 20250.050.050.050.050.054.08%187,643
Oct 31, 20250.050.050.050.050.058.89%411,960
Oct 30, 20250.050.050.050.050.04-911,332
Oct 29, 20250.050.050.050.050.04-4.26%71,946
Oct 28, 20250.050.050.050.050.05-2.08%1,485,212