Emu NL Historical Data - EMU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Emu NL (EMU)

0.026

0.00

(0.00%)

Closed December 22 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.7037037037	0.027	0.027	0.026	232792	0.02636195	DE
4	0	0	0.026	0.031	0.026	316302	0.02742092	DE
12	-0.003	-10.3448275862	0.029	0.031	0.021	464100	0.02544007	DE
26	-0.001	-3.7037037037	0.027	0.031	0.019	363488	0.02469613	DE
52	0.025	2500	0.001	0.036	0.001	1264405	0.00637519	DE
156	0.008	44.4444444444	0.018	0.036	0.001	2315528	0.00521403	DE
260	-0.021	-44.6808510638	0.047	0.14	0.001	1675736	0.01348868	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.026	0	0.00	0.026	0.026	0.026	40667
1734585300	0.026	0	0.00	0.026	0.026	0.026	300000
1734498900	0.026	0	0.00	0.026	0.026	0.026	317000
1734412500	0.026	-0.001	-3.70	0.026	0.026	0.026	277132
1734326100	0.027	0	0.00	0.027	0.027	0.027	325037
1734066900	0.027	-0.001	-3.57	0.027	0.027	0.027	12000
1733980500	0.028	0	0.00	0.028	0.028	0.028	0
1733894100	0.028	0	0.00	0.028	0.028	0.028	550000
1733807700	0.028	-0.001	-3.45	0.029	0.029	0.028	63692
1733721300	0.029	0.001	3.57	0.029	0.029	0.029	129054
1733462100	0.028	0	0.00	0.028	0.028	0.028	248983
1733375700	0.028	0	0.00	0.028	0.028	0.028	322516
1733289300	0.028	0.002	7.69	0.028	0.028	0.028	16700
1733202900	0.026	-0.003	-10.34	0.031	0.031	0.026	770000
1733116500	0.029	0.001	3.57	0.029	0.03	0.029	988144
1732857300	0.028	0	0.00	0.028	0.028	0.028	0
1732770900	0.028	0.002	7.69	0.028	0.028	0.028	214500
1732684500	0.026	0	0.00	0.026	0.026	0.026	41675
1732598100	0.026	-0.003	-10.34	0.027	0.028	0.026	401441
1732511700	0.029	0.002	7.41	0.029	0.029	0.029	299478
1732252500	0.027	0.001	3.85	0.026	0.029	0.026	670086
1732166100	0.026	0.001	4.00	0.026	0.026	0.026	46000
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

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