Emyria Limited (ASX:EMD)
Australia · Delayed Price · Currency is AUD 0.0460
-0.0030 (-6.12%)
Aug 1, 2025, 4:10 PM AEST
Emyria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 3,640,658 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 8,556,281 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.20% | 9,458,296 |
| Jul 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,233,426 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,545,675 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 1,550,637 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 6,135,648 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.76% | 7,375,111 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 5,041,810 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,552,126 |
| Jul 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 184,975 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 6,502,754 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 6,565,208 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 7,752,189 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,457,867 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,904,351 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,272,956 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,679,009 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,271,292 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 380,373 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,682,855 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,315,971 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,876,759 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,164,326 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,096,224 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 4,967,905 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 5,758,356 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 7,507,729 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,737,951 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,203,134 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,093,409 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,617,930 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 11,467,856 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.00% | 14,772,303 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,627,347 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 274,691 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 907,740 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 462,113 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 237,174 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 84,487 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 726,986 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,099,560 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 240,054 |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 323,677 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 993,405 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 2,476,365 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 576,859 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 116,673 |