Emu NL Historical Data - EMU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Emu NL (EMU)
Emu NL (EMU) Historical

Emu NL (EMU)

0.021

0.00

(0.00%)

Closed 20 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	10.5263157895	0.019	0.022	0.019	132496	0.02023017	DE
4	-0.009	-30	0.03	0.033	0.019	256309	0.02571742	DE
12	-0.007	-25	0.028	0.036	0.019	391620	0.02907633	DE
26	-0.002	-8.69565217391	0.023	0.036	0.019	347791	0.02777109	DE
52	0.02	2000	0.001	0.036	0.001	349182	0.02594557	DE
156	-0.003	-12.5	0.024	0.036	0.001	2214524	0.00484024	DE
260	0.001	5	0.02	0.14	0.001	1598716	0.01357426	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744870500	0.021	0	0.00	0.021	0.021	0.021	0
1744784100	0.021	0	0.00	0.021	0.021	0.021	0
1744697700	0.021	-0.001	-4.55	0.021	0.021	0.021	21384
1744611300	0.022	0	0.00	0.022	0.022	0.022	25300
1744352100	0.022	0	0.00	0.022	0.022	0.022	0
1744265700	0.022	0.002	10.00	0.022	0.022	0.022	25000
1744179300	0.02	-0.004	-16.67	0.019	0.02	0.019	458300
1744092900	0.024	0	0.00	0.024	0.024	0.024	0
1744006500	0.024	-0.001	-4.00	0.024	0.024	0.024	66801
1743743700	0.025	-0.002	-7.41	0.027	0.027	0.025	911074
1743657300	0.027	-0.002	-6.90	0.028	0.028	0.027	382700
1743570900	0.029	0.001	3.57	0.028	0.029	0.028	134676
1743484500	0.028	-0.001	-3.45	0.028	0.028	0.028	113936
1743398100	0.029	0	0.00	0.029	0.029	0.029	0
1743138900	0.029	0.001	3.57	0.028	0.029	0.028	103172
1743052500	0.028	-0.002	-6.67	0.033	0.033	0.028	414507
1742966100	0.03	0	0.00	0.03	0.03	0.03	0
1742879700	0.03	-0.003	-9.09	0.03	0.03	0.03	91400
1742793300	0.033	0.004	13.79	0.03	0.033	0.03	2800
1742534100	0.029	0	0.00	0.029	0.029	0.029	0
1742447700	0.029	0	0.00	0.031	0.031	0.029	151667
1742361300	0.029	-0.001	-3.33	0.03	0.03	0.029	287160
1742274900	0.03	0	0.00	0.03	0.03	0.03	53178
1742188500	0.03	0	0.00	0.03	0.03	0.03	0
1741929300	0.03	-0.004	-11.76	0.03	0.03	0.03	130013
1741842900	0.034	0.003	9.68	0.034	0.034	0.034	325782
1741756500	0.031	0	0.00	0.032	0.034	0.031	1588574
1741670100	0.031	0.002	6.90	0.029	0.032	0.029	995500
1741583700	0.029	0	0.00	0.029	0.029	0.029	0
1741324500	0.029	0	0.00	0.029	0.029	0.029	199648
1741238100	0.029	0	0.00	0.029	0.029	0.029	0
1741151700	0.029	0	0.00	0.029	0.029	0.029	63000
1741065300	0.029	0.001	3.57	0.028	0.029	0.028	366539
1740978900	0.028	-0.002	-6.67	0.031	0.031	0.028	414060
1740719700	0.03	-0.001	-3.23	0.03	0.03	0.03	500000
1740633300	0.031	0	0.00	0.031	0.031	0.031	0
1740546900	0.031	-0.002	-6.06	0.033	0.033	0.031	377277
1740460500	0.033	0	0.00	0.034	0.034	0.033	312855
1740374100	0.033	-0.002	-5.71	0.035	0.036	0.032	764429
1740114900	0.035	0.001	2.94	0.034	0.035	0.032	204663
1740028500	0.034	0.002	6.25	0.033	0.034	0.033	277600
1739942100	0.032	0.002	6.67	0.03	0.032	0.03	252344
1739855700	0.03	-0.001	-3.23	0.03	0.03	0.028	365000
1739769300	0.031	0.001	3.33	0.026	0.031	0.026	451379
1739510100	0.03	0.002	7.14	0.027	0.03	0.027	1151872
1739423700	0.028	0	0.00	0.029	0.029	0.028	958333
1739337300	0.028	-0.003	-9.68	0.03	0.03	0.028	1250279
1739250900	0.031	-0.004	-11.43	0.034	0.034	0.031	200000
1739164500	0.035	0.009	34.62	0.028	0.036	0.028	1074106
1738905300	0.026	0.002	8.33	0.024	0.026	0.024	311607
1738818900	0.024	-0.002	-7.69	0.025	0.025	0.023	989537
1738732500	0.026	0	0.00	0.026	0.026	0.026	60584
1738646100	0.026	-0.002	-7.14	0.026	0.026	0.026	450000
1738559700	0.028	-0.001	-3.45	0.029	0.029	0.028	40017
1738300500	0.029	0	0.00	0.029	0.029	0.029	0
1738214100	0.029	0	0.00	0.029	0.029	0.029	0
1738127700	0.029	0	0.00	0.029	0.029	0.029	0
1738041300	0.029	0.001	3.57	0.029	0.029	0.029	40539
1737695700	0.028	0.001	3.70	0.028	0.028	0.028	35357
1737609300	0.027	0	0.00	0.027	0.027	0.027	0
1737522900	0.027	-0.001	-3.57	0.028	0.028	0.027	101126
1737436500	0.028	0	0.00	0.027	0.028	0.027	1977
1737350100	0.028	0.002	7.69	0.026	0.028	0.026	25297
1737090900	0.026	0	0.00	0.026	0.026	0.026	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions