Betashares Legg Mason Emerging Markets Fund Managed Fund (ASX:EMMG)
Australia · Delayed Price · Currency is AUD 6.48
-0.05 (-0.77%)
At close: Jan 22, 2025
ASX:EMMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 6.52 | 6.53 | 6.47 | 6.48 | 6.48 | -0.77% | 7,011 |
| Jan 21, 2025 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.31% | 9,454 |
| Jan 20, 2025 | 6.47 | 6.51 | 6.45 | 6.51 | 6.51 | 1.09% | 10,686 |
| Jan 17, 2025 | 6.46 | 6.46 | 6.41 | 6.44 | 6.44 | 0.31% | 12,332 |
| Jan 16, 2025 | 6.37 | 6.44 | 6.37 | 6.42 | 6.42 | 1.42% | 24,681 |
| Jan 15, 2025 | 6.34 | 6.37 | 6.33 | 6.33 | 6.33 | - | 4,398 |
| Jan 14, 2025 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | -0.16% | 1,694 |
| Jan 13, 2025 | 6.38 | 6.41 | 6.34 | 6.34 | 6.34 | -1.55% | 2,417 |
| Jan 10, 2025 | 6.43 | 6.48 | 6.43 | 6.44 | 6.44 | -0.62% | 10,958 |
| Jan 9, 2025 | 6.46 | 6.48 | 6.43 | 6.48 | 6.48 | 0.78% | 12,550 |
| Jan 8, 2025 | 6.45 | 6.50 | 6.43 | 6.43 | 6.43 | -1.08% | 53,375 |
| Jan 7, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.15% | 11,168 |
| Jan 6, 2025 | 6.46 | 6.49 | 6.45 | 6.49 | 6.49 | -0.15% | 46,027 |
| Jan 3, 2025 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 1.72% | 16,568 |
| Jan 2, 2025 | 6.46 | 6.46 | 6.39 | 6.39 | 6.39 | -1.24% | 5,921 |
| Dec 31, 2024 | 6.43 | 6.47 | 6.43 | 6.47 | 6.47 | -0.61% | 3,124 |
| Dec 30, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 0.15% | 8,697 |
| Dec 27, 2024 | 6.51 | 6.54 | 6.50 | 6.50 | 6.50 | - | 1,421 |
| Dec 24, 2024 | 6.46 | 6.51 | 6.46 | 6.50 | 6.50 | 0.78% | 15,324 |
| Dec 23, 2024 | 6.43 | 6.50 | 6.43 | 6.45 | 6.45 | -0.15% | 19,318 |
| Dec 20, 2024 | 6.43 | 6.46 | 6.42 | 6.46 | 6.46 | - | 3,475 |
| Dec 19, 2024 | 6.46 | 6.48 | 6.44 | 6.46 | 6.46 | -0.15% | 47,701 |
| Dec 18, 2024 | 6.42 | 6.49 | 6.42 | 6.47 | 6.47 | 0.78% | 40,003 |
| Dec 17, 2024 | 6.44 | 6.47 | 6.42 | 6.42 | 6.42 | -0.62% | 33,485 |
| Dec 16, 2024 | 6.48 | 6.54 | 6.46 | 6.46 | 6.46 | -0.15% | 28,433 |
| Dec 13, 2024 | 6.51 | 6.53 | 6.47 | 6.47 | 6.47 | -0.61% | 38,114 |
| Dec 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.31% | 7,659 |
| Dec 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% | 2,803 |
| Dec 10, 2024 | 6.46 | 6.55 | 6.46 | 6.55 | 6.55 | 2.02% | 1,915,109 |
| Dec 9, 2024 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | - | 11,678 |
| Dec 6, 2024 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 0.31% | 19,039 |
| Dec 5, 2024 | 6.37 | 6.41 | 6.37 | 6.40 | 6.40 | 1.43% | 8,117 |
| Dec 4, 2024 | 6.32 | 6.34 | 6.30 | 6.31 | 6.31 | -0.16% | 5,822 |
| Dec 3, 2024 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.96% | 5,036 |
| Dec 2, 2024 | 6.23 | 6.26 | 6.20 | 6.26 | 6.26 | 1.13% | 10,053 |
| Nov 29, 2024 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -1.43% | 28,604 |
| Nov 28, 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 0.16% | 5,104 |
| Nov 27, 2024 | 6.31 | 6.32 | 6.27 | 6.27 | 6.27 | -1.26% | 2,808 |
| Nov 26, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.11% | 2,570 |
| Nov 25, 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | 0.32% | 2,286 |
| Nov 22, 2024 | 6.26 | 6.29 | 6.26 | 6.26 | 6.26 | - | 1,591 |
| Nov 21, 2024 | 6.28 | 6.28 | 6.24 | 6.26 | 6.26 | 0.48% | 5,869 |
| Nov 20, 2024 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.16% | 3,418 |
| Nov 19, 2024 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.64% | 4,943 |
| Nov 18, 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 0.16% | 367 |
| Nov 15, 2024 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -0.95% | 11,864 |
| Nov 14, 2024 | 6.35 | 6.35 | 6.30 | 6.33 | 6.33 | -0.47% | 4,239 |
| Nov 13, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | 353 |
| Nov 12, 2024 | 6.44 | 6.44 | 6.38 | 6.42 | 6.42 | -1.38% | 18,866 |
| Nov 11, 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 1,000 |