ASX · EMD · stock
Emyria Limited (EMD) stock price history
Every ASX trading session of Emyria Limited from Feb 11, 2020 to Nov 13, 2026: 1,728 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMD adjusted close, 2020 to 2026
- A$0.4914
- All time high, 2021
- A$0.0700
- 52 week high, A$0.0360 low
- 1,728
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
EMD key facts
- Emyria Limited (EMD) closed at A$0.0370 on Nov 13, 2026 on ASX.
- EMD's all time high close is A$0.4914, set on Nov 24, 2021; its all time low close is A$0.0230 on Apr 7, 2025.
- EMD's 52 week range is A$0.0360 to A$0.0700.
- EMD returned -43.1% over the year to Nov 13, 2026 and -88.7% over five years.
- Since Feb 11, 2020 EMD returned -74%, -18.2% a year compounded.
- EMD's deepest drawdown was -95.3% from Nov 30, 2021 to Apr 7, 2025.
- DataCedar holds 1,728 daily sessions of EMD history from Feb 11, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMD price chart, 2020 to 2026
EMD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -19.6% |
| 6 months | -11.9% |
| Year to date | -37.3% |
| 1 year | -43.1% |
| 3 years | -47.9% |
| 5 years | -88.7% |
| 10 years | n/a |
| Since Feb 11, 2020 | -74.3% |
| Compound annual growth, 6.8 years | -18.2% |
EMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4914 on Nov 24, 2021
- All time low close
- A$0.0230 on Apr 7, 2025
- 52 week high
- A$0.0700 on Apr 20, 2026
- 52 week low
- A$0.0360 on Mar 22, 2026
- Deepest drawdown
- -95.3% from Nov 30, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +63.2% on Feb 5, 2023
- Worst single session
- -27.0% on Mar 11, 2020
- Volatility, 1 year annualised
- 69.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +318%
- Worst calendar year
- 2023, -69%
EMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 11, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0590 | A$0.0700 | A$0.0360 | A$0.0370 | -37.3% | 385.7M | 237 |
| 2025 | A$0.0350 | A$0.0780 | A$0.0210 | A$0.0590 | +73.5% | 540.9M | 253 |
| 2024 | A$0.0550 | A$0.0760 | A$0.0265 | A$0.0340 | -34.6% | 84.3M | 254 |
| 2023 | A$0.1688 | A$0.3176 | A$0.0490 | A$0.0520 | -69.2% | 128.5M | 252 |
| 2022 | A$0.4020 | A$0.4715 | A$0.1638 | A$0.1688 | -55.8% | 63.8M | 251 |
| 2021 | A$0.0943 | A$0.5013 | A$0.0923 | A$0.3822 | +318.5% | 207.2M | 254 |
| 2020 | A$0.1439 | A$0.1539 | A$0.0377 | A$0.0913 | n/a | 179.2M | 227 |
EMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0370 | -5.1% |
| October 2026 | A$0.0390 | -15.2% |
| September 2026 | A$0.0460 | +2.2% |
| August 2026 | A$0.0450 | -4.3% |
| July 2026 | A$0.0470 | +17.5% |
| June 2026 | A$0.0400 | -18.4% |
| May 2026 | A$0.0490 | -2.0% |
| April 2026 | A$0.0500 | 0.0% |
| March 2026 | A$0.0500 | -5.7% |
| February 2026 | A$0.0530 | -8.6% |
| January 2026 | A$0.0580 | -1.7% |
| December 2025 | A$0.0590 | +9.3% |
About the EMD data
Daily bars. 1,728 sessions from Feb 11, 2020 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMD share price history
