Emu NL (ASX:EMU)
Australia · Delayed Price · Currency is AUD 0.0270
+0.0010 (3.85%)
Apr 2, 2026, 10:01 AM AEST
Emu NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 364 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,749 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 16,600 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 127,571 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 175,781 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 721,411 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.75% | 2,145,681 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.67% | 644,935 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 85,934 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 445,137 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 55,852 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 27,223 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,323,575 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 520,448 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 708,981 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 17,756 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 155,967 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 117,603 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 28,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.78% | 27,205 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 2.86% | 228,441 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.03 | - | 370,864 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.78% | 664,012 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.03 | 9.09% | 198,377 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 448,802 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 489,741 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 82,244 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 244,408 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 54,471 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,334 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,501 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,553 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 296,697 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 270,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 392,911 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,937 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 55,000 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,231 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 583,303 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 500,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,999 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 209,503 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 909,912 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 14,522 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 186,667 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 300,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 317,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 126,770 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | - | 202,168 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 2.27% | 74,322 |