ASX:EMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	70,817
May 4, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	166,803
May 1, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	48,322
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	33,865
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	22,100
Apr 28, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	2,543
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	70,552
Apr 24, 2026	0.30	0.31	0.30	0.30	0.30	-	79,143
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	106,851
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	300
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	8,747
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	172,208
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	39,877
Apr 16, 2026	0.28	0.30	0.28	0.28	0.28	-	50,984
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	1,465
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	3,861
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	15,000
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	6,893
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	61,747
Apr 7, 2026	0.28	0.28	0.25	0.28	0.28	5.66%	73,289
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	30,894
Apr 1, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	4,777
Mar 31, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	81,194
Mar 30, 2026	0.25	0.28	0.25	0.28	0.28	12.24%	22,970
Mar 27, 2026	0.27	0.27	0.25	0.25	0.25	-2.00%	69,128
Mar 26, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	80,488
Mar 25, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	32,146
Mar 24, 2026	0.25	0.28	0.25	0.28	0.28	16.67%	73,176
Mar 23, 2026	0.24	0.24	0.24	0.24	0.24	-11.11%	118,550
Mar 20, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	55,251
Mar 19, 2026	0.26	0.28	0.26	0.28	0.28	5.66%	136,750
Mar 18, 2026	0.26	0.27	0.26	0.27	0.27	6.00%	47,977
Mar 17, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	104,216
Mar 16, 2026	0.29	0.29	0.27	0.27	0.27	-	81,695
Mar 13, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	103,478
Mar 12, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	468,266
Mar 11, 2026	0.29	0.30	0.28	0.30	0.30	-1.67%	104,232
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	2,481
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	121,983
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	201,480
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	20,300
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	167,430
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	35,852
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	-	22,891
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	38,269