Emu NL (ASX:EMU)
Australia · Delayed Price · Currency is AUD 0.0240
-0.0010 (-4.00%)
Jun 4, 2026, 9:59 AM AEST
Emu NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 57,623 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 10,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,628 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,739 |
| May 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 273,279 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 122,934 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,107 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,378 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 830,772 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 297,271 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 289,566 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 151,375 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 263,979 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,127 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 68,576 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 142,394 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 644,909 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 325,588 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,044,704 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 388,855 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,380 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 47,619 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,454 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 265,445 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,397,284 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 201,362 |
| 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 | -7.41% | 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 | 6.66% | 644,935 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.39% | 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 | -3.71% | 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 | -3.34% | 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 |