InvestSMART

Emyria Limited (ASX: EMD) - Share Price

Current share price for EMD : $0.045 0.001 (2.17%)+

Emyria Limited's current share price is $0.05. This constitutes a share price movement of -2.17% when compared to its closing share price of $0.05 seven days ago. Relative to today's opening stock price, the EMD stock price is down 0.001 or -2.17%.

EMD Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.059 0.07 0.036 0.045 1,760,766 -0.013 (-22.03%)
Last Year (2025) 0.035 0.078 0.021 0.059 2,137,970 0.024 (68.57%)
This Financial Year (FY2027) 0.04 0.055 0.038 0.045 1,487,131 0.006 (15%)
Last Financial Year (FY2026) 0.027 0.078 0.026 0.04 2,694,048 0.013 (48.15%)

EMD Share Price History

Date Open High Low Close Volume Daily Movement
1 Feb 2024 0.051 0.054 0.051 0.054 148,032 0.003 (5.88%)
31 Jan 2024 0.051 0.051 0.05 0.051 204,791 0 (0%)
30 Jan 2024 0.053 0.053 0.05 0.051 97,463 -0.002 (-3.77%)
29 Jan 2024 0.054 0.054 0.051 0.052 175,194 -0.002 (-3.70%)
25 Jan 2024 0.053 0.053 0.052 0.052 65,000 -0.001 (-1.89%)
24 Jan 2024 0.055 0.056 0.052 0.052 397,620 -0.003 (-5.45%)
23 Jan 2024 0.059 0.059 0.056 0.056 382,480 -0.003 (-5.08%)
22 Jan 2024 0.06 0.061 0.059 0.059 270,681 -0.001 (-1.67%)
19 Jan 2024 0.06 0.06 0.054 0.055 414,003 -0.005 (-8.33%)
18 Jan 2024 0.056 0.061 0.056 0.061 59,380 0.005 (8.93%)
17 Jan 2024 0.058 0.058 0.055 0.055 266,582 -0.003 (-5.17%)
16 Jan 2024 0.062 0.062 0.055 0.057 382,101 -0.005 (-8.06%)
15 Jan 2024 0.07 0.07 0.061 0.061 532,283 -0.009 (-12.86%)
12 Jan 2024 0.068 0.071 0.067 0.067 499,335 -0.001 (-1.47%)
11 Jan 2024 0.073 0.076 0.068 0.068 2,557,032 -0.005 (-6.85%)
10 Jan 2024 0.069 0.073 0.064 0.071 2,822,557 0.002 (2.90%)
9 Jan 2024 0.053 0.06 0.053 0.059 608,894 0.006 (11.32%)
8 Jan 2024 0.055 0.055 0.053 0.053 227,768 -0.002 (-3.64%)
5 Jan 2024 0.055 0.056 0.054 0.055 206,968 0 (0%)
4 Jan 2024 0.055 0.055 0.055 0.055 1,785 0 (0%)
3 Jan 2024 0.057 0.057 0.055 0.055 82,762 -0.002 (-3.51%)
2 Jan 2024 0.055 0.055 0.052 0.055 75,929 0 (0%)
29 Dec 2023 0.0525 0.055 0.052 0.052 200,884 -0.0005 (-0.95%)
28 Dec 2023 0.051 0.052 0.05 0.052 120,000 0.001 (1.96%)
27 Dec 2023 0.052 0.054 0.05 0.051 201,050 -0.001 (-1.92%)

676 - 700 of 1681 results

Page 28 of 68

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.