ASX:EMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.23	0.23	0.21	0.22	-	-6.52%	90,925
Jul 17, 2026	0.24	0.24	0.23	0.23	0.23	-8.00%	41,803
Jul 16, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	88,644
Jul 15, 2026	0.26	0.26	0.26	0.26	0.26	-	20,000
Jul 13, 2026	0.26	0.26	0.26	0.26	0.26	-	38,105
Jul 9, 2026	0.26	0.26	0.26	0.26	0.26	-	2,730
Jul 8, 2026	0.26	0.27	0.26	0.26	0.26	-10.53%	88,637
Jul 7, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	36,900
Jul 6, 2026	0.28	0.29	0.26	0.26	0.26	-2.80%	103,755
Jul 3, 2026	0.28	0.28	0.27	0.27	0.27	-2.73%	14,056
Jul 2, 2026	0.27	0.28	0.27	0.28	0.28	-3.51%	41,042
Jul 1, 2026	0.28	0.29	0.28	0.29	0.29	9.62%	77,592
Jun 30, 2026	0.27	0.27	0.26	0.26	0.26	-	5,758
Jun 29, 2026	0.27	0.29	0.26	0.26	0.26	-	142,618
Jun 26, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	50,846
Jun 25, 2026	0.27	0.28	0.27	0.28	0.28	-	156,511
Jun 24, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	160,083
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	22,277
Jun 22, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	24,441
Jun 19, 2026	0.30	0.32	0.30	0.32	0.32	12.50%	191,744
Jun 18, 2026	0.27	0.28	0.27	0.28	0.28	-5.08%	71,314
Jun 17, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	15,937
Jun 16, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	77,839
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	60,449
Jun 12, 2026	0.28	0.30	0.28	0.28	0.28	1.85%	97,514
Jun 11, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	27,440
Jun 10, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	97,779
Jun 9, 2026	0.29	0.29	0.27	0.29	0.29	-	64,858
Jun 5, 2026	0.31	0.33	0.29	0.29	0.29	-6.45%	65,588
Jun 4, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	48,488
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	-	55,376
Jun 2, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	126,939
Jun 1, 2026	0.32	0.34	0.32	0.32	0.32	-4.55%	46,495
May 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	9,360
May 28, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	47,519
May 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	41,345
May 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	130,530
May 22, 2026	0.34	0.34	0.34	0.34	0.34	-	36,185
May 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	78,747
May 20, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	207,132
May 19, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	123,121
May 18, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	96,898
May 15, 2026	0.33	0.33	0.31	0.32	0.32	6.78%	77,677
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-7.81%	5,050
May 13, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	125,772
May 12, 2026	0.33	0.35	0.32	0.33	0.33	-	104,395
May 11, 2026	0.30	0.34	0.30	0.33	0.33	6.45%	135,914
May 8, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	116,061
May 7, 2026	0.31	0.31	0.30	0.31	0.31	-	40,394
May 6, 2026	0.31	0.32	0.31	0.31	0.31	8.93%	301,105