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)

0.026

0.001

(4.00%)

Closed 22 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	8.33333333333	0.024	0.026	0.024	809160	0.02404119	DE
4	0	0	0.026	0.029	0.023	404621	0.02540356	DE
12	0.006	30	0.02	0.03	0.02	451907	0.02468868	DE
26	-0.008	-23.5294117647	0.034	0.036	0.019	344994	0.02485287	DE
52	0.025	2500	0.001	0.036	0.001	1514461	0.00525159	DE
156	0.002	8.33333333333	0.024	0.036	0.001	2321575	0.0052261	DE
260	-0.02	-43.4782608696	0.046	0.14	0.001	1695418	0.01344468	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732079700	0.025	0.001	4.17	0.025	0.025	0.025	205000
1731993300	0.024	0	0.00	0.024	0.024	0.024	0
1731906900	0.024	-0.001	-4.00	0.025	0.025	0.024	1060000
1731647700	0.025	0.001	4.17	0.025	0.025	0.025	100000
1731561300	0.024	0	0.00	0.024	0.024	0.024	0
1731474900	0.024	0	0.00	0.024	0.025	0.024	1267481
1731388500	0.024	-0.004	-14.29	0.028	0.029	0.023	1514081
1731302100	0.028	0.001	3.70	0.028	0.029	0.028	51190
1731042900	0.027	-0.001	-3.57	0.028	0.028	0.027	437946
1730956500	0.028	0.001	3.70	0.026	0.028	0.025	844912
1730870100	0.027	0	0.00	0.027	0.027	0.027	50000
1730783700	0.027	0.001	3.85	0.027	0.027	0.027	77666
1730697300	0.026	-0.001	-3.70	0.026	0.026	0.026	133334
1730438100	0.027	-0.001	-3.57	0.027	0.027	0.027	98740
1730351700	0.028	0.001	3.70	0.027	0.028	0.027	118500
1730265300	0.027	0	0.00	0.027	0.027	0.027	55000
1730178900	0.027	0	0.00	0.027	0.027	0.026	635179
1730092500	0.027	0	0.00	0.028	0.028	0.027	45505
1729833300	0.027	0.001	3.85	0.027	0.027	0.027	9896
1729746900	0.026	0	0.00	0.026	0.026	0.026	160752
1729660500	0.026	-0.001	-3.70	0.026	0.026	0.026	623001
1729574100	0.027	-0.001	-3.57	0.026	0.027	0.026	77393
1729487700	0.028	0.002	7.69	0.026	0.028	0.026	774615
1729228500	0.026	0	0.00	0.026	0.026	0.026	75098
1729142100	0.026	0.0015	6.12	0.024	0.026	0.024	350100
1729055700	0.0245	0.0015	6.52	0.023	0.0245	0.022	847175
1728969300	0.023	-0.001	-4.17	0.024	0.024	0.023	450000
1728882900	0.024	0	0.00	0.023	0.024	0.021	823973
1728623700	0.024	0	0.00	0.024	0.024	0.024	0
1728537300	0.024	0.001	4.35	0.024	0.024	0.024	41000
1728450900	0.023	0	0.00	0.023	0.023	0.023	0
1728364500	0.023	0	0.00	0.024	0.025	0.023	209860
1728278100	0.023	0	0.00	0.023	0.023	0.023	33813
1728022500	0.023	-0.004	-14.81	0.026	0.026	0.023	587495
1727936100	0.027	0.004	17.39	0.025	0.027	0.025	430200
1727849700	0.023	0	0.00	0.024	0.024	0.022	1311102
1727763300	0.023	0	0.00	0.023	0.023	0.022	958905
1727676900	0.023	0	0.00	0.024	0.024	0.023	350000
1727417700	0.023	-0.003	-11.54	0.027	0.027	0.023	1642089
1727331300	0.026	-0.002	-7.14	0.029	0.03	0.026	2916960
1727244900	0.028	0.005	21.74	0.027	0.028	0.027	135179
1727158500	0.023	-0.001	-4.17	0.024	0.024	0.023	83614
1727072100	0.024	0	0.00	0.024	0.024	0.024	100000
1726812900	0.024	-0.002	-7.69	0.025	0.025	0.024	570000
1726726500	0.026	0.002	8.33	0.024	0.029	0.024	693458
1726640100	0.024	0	0.00	0.023	0.024	0.023	85678
1726553700	0.024	0.001	4.35	0.023	0.024	0.022	441997
1726467300	0.023	0.001	4.55	0.023	0.023	0.023	502872
1726208100	0.022	-0.002	-8.33	0.022	0.022	0.022	11004
1726121700	0.024	0.002	9.09	0.022	0.024	0.022	2008
1726035300	0.022	0	0.00	0.022	0.023	0.022	305228
1725948900	0.022	-0.002	-8.33	0.022	0.022	0.022	986
1725862500	0.024	0.003	14.29	0.021	0.027	0.02	1834866
1725603300	0.021	0	0.00	0.021	0.021	0.021	0
1725516900	0.021	0.0005	2.44	0.021	0.021	0.021	50000
1725430500	0.0205	-0.0005	-2.38	0.0205	0.0205	0.0205	10000
1725344100	0.021	0	0.00	0.021	0.021	0.021	0
1725257700	0.021	0.001	5.00	0.0205	0.021	0.0205	20000
1724998500	0.02	0	0.00	0.02	0.02	0.02	43804
1724912100	0.02	0	0.00	0.02	0.02	0.02	31668
1724825700	0.02	0	0.00	0.02	0.02	0.02	170970
1724739300	0.02	0	0.00	0.02	0.02	0.02	25300
1724652900	0.02	0.001	5.26	0.02	0.02	0.02	48437
1724393700	0.019	0	0.00	0.019	0.019	0.019	893
1724307300	0.019	0	0.00	0.019	0.019	0.019	0
1724220900	0.019	-0.002	-9.52	0.019	0.019	0.019	89835

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