ASX:EMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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