Skip to main content
logo
Emyria Limited (ASX:EMD)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
-0.0040 (-6.15%)
Nov 5, 2025, 4:10 PM AEST

Emyria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.060.070.060.070.079.52%1,207,238
Oct 8, 20250.070.070.060.060.06-3.08%750,253
Oct 7, 20250.060.070.060.070.071.56%1,200,416
Oct 6, 20250.070.070.060.060.06-11.11%6,281,663
Oct 5, 20250.070.070.070.070.07-434,509
Oct 3, 20250.070.070.060.070.074.35%5,798,426
Oct 2, 20250.070.070.070.070.071.47%5,798,426
Oct 1, 20250.060.070.060.070.0713.33%8,548,474
Sep 30, 20250.060.060.060.060.063.45%1,418,483
Sep 29, 20250.060.060.060.060.06-3.33%1,439,373
Sep 26, 20250.060.060.060.060.061.69%3,516,612
Sep 25, 20250.060.060.060.060.061.72%5,614,655
Sep 24, 20250.050.060.050.060.067.41%8,789,713
Sep 23, 20250.060.060.050.050.05-1.82%8,125,710
Sep 22, 20250.050.060.050.060.0610.00%14,075,902
Sep 19, 20250.050.050.050.050.056.38%800,720
Sep 18, 20250.050.050.050.050.05-3,091,595
Sep 17, 20250.050.050.050.050.05-4.08%1,430,012
Sep 16, 20250.050.050.050.050.05-5,039,350
Sep 15, 20250.050.050.050.050.054.26%1,284,480
Sep 12, 20250.050.050.050.050.05-6.00%1,003,516
Sep 11, 20250.050.050.050.050.056.38%5,383,732
Sep 10, 20250.050.050.050.050.052.17%2,833,090
Sep 9, 20250.050.050.050.050.054.55%4,232,818
Sep 8, 20250.050.050.040.040.04-10.20%5,472,944
Sep 5, 20250.050.050.050.050.054.26%2,101,866
Sep 4, 20250.050.050.050.050.05-4.08%829,183
Sep 3, 20250.050.050.050.050.058.89%6,186,144
Sep 2, 20250.050.050.050.050.05-1,246,861
Sep 1, 20250.050.050.040.050.05-6.25%7,786,004
Aug 29, 20250.050.050.050.050.05-3,650,480
Aug 28, 20250.050.050.050.050.05-4.00%7,705,264