ASX · EMU · stock
Emu NL (EMU) stock price history
Every ASX trading session of Emu NL from Feb 26, 2008 to Nov 11, 2026: 4,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
EMU adjusted close, 2008 to 2026
- A$13.06
- All time high, 2008
- A$0.0520
- 52 week high, A$0.0110 low
- 4,738
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EMU key facts
- Emu NL (EMU) closed at A$0.0120 on Nov 11, 2026 on ASX.
- EMU's all time high close is A$13.06, set on Feb 26, 2008; its all time low close is A$0.0120 on Oct 20, 2026.
- EMU's 52 week range is A$0.0110 to A$0.0520.
- EMU returned -72.7% over the year to Nov 11, 2026 and -97.7% over five years.
- Over ten years EMU returned -99%, -38.0% a year compounded.
- EMU's deepest drawdown was -99.9% from Feb 27, 2008 to Oct 20, 2026.
- DataCedar holds 4,738 daily sessions of EMU history from Feb 26, 2008 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
EMU price chart, 2008 to 2026
EMU returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.0% |
| 3 months | -52.0% |
| 6 months | -47.8% |
| Year to date | -72.7% |
| 1 year | -72.7% |
| 3 years | -73.3% |
| 5 years | -97.7% |
| 10 years | -99.2% |
| Since Feb 26, 2008 | -99.9% |
| Compound annual growth, 18.7 years | -31.2% |
EMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$13.06 on Feb 26, 2008
- All time low close
- A$0.0120 on Oct 20, 2026
- 52 week high
- A$0.0520 on Dec 10, 2025
- 52 week low
- A$0.0110 on Nov 10, 2026
- Deepest drawdown
- -99.9% from Feb 27, 2008 to Oct 20, 2026, not yet recovered
- Best single session
- +157.9% on Oct 29, 2015
- Worst single session
- -70.6% on May 23, 2012
- Volatility, 1 year annualised
- 93.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2009, +300%
- Worst calendar year
- 2023, -80%
EMU 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. 2008 starts on Feb 26, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0450 | A$0.0450 | A$0.0110 | A$0.0120 | -72.7% | 35M | 225 |
| 2025 | A$0.0270 | A$0.0520 | A$0.0170 | A$0.0440 | +63.0% | 59.5M | 253 |
| 2024 | A$0.0300 | A$0.0450 | A$0.0190 | A$0.0270 | -10.0% | 55.5M | 254 |
| 2023 | A$0.1470 | A$0.1680 | A$0.0300 | A$0.0300 | -79.6% | 24.5M | 252 |
| 2022 | A$0.4200 | A$0.5670 | A$0.1050 | A$0.1470 | -63.2% | 13.6M | 251 |
| 2021 | A$0.8820 | A$2.94 | A$0.3360 | A$0.3990 | -54.8% | 11.5M | 254 |
| 2020 | A$0.9030 | A$1.66 | A$0.2310 | A$0.8820 | -2.3% | 2.8M | 255 |
| 2019 | A$0.9130 | A$1.79 | A$0.6087 | A$0.9030 | -1.1% | 840.2K | 253 |
| 2018 | A$2.74 | A$3.25 | A$0.7304 | A$0.9130 | -65.4% | 539.1K | 252 |
| 2017 | A$1.91 | A$4.97 | A$1.30 | A$2.64 | +44.4% | 1.1M | 252 |
| 2016 | A$1.72 | A$5.07 | A$0.8116 | A$1.83 | +5.9% | 926.4K | 253 |
| 2015 | A$0.5651 | A$1.83 | A$0.3002 | A$1.72 | +205.2% | 424.4K | 255 |
| 2014 | A$1.06 | A$1.24 | A$0.4415 | A$0.5651 | -46.7% | 135.2K | 253 |
| 2013 | A$1.31 | A$1.77 | A$1.02 | A$1.06 | -18.9% | 329.8K | 253 |
| 2012 | A$2.34 | A$4.99 | A$1.15 | A$1.31 | -44.2% | 410.7K | 253 |
| 2011 | A$4.99 | A$5.38 | A$2.34 | A$2.34 | -56.4% | 261.5K | 248 |
| 2010 | A$7.68 | A$7.88 | A$3.46 | A$5.38 | -30.0% | 385.9K | 253 |
| 2009 | A$1.92 | A$12.10 | A$1.92 | A$7.68 | +300.0% | 737.8K | 254 |
| 2008 | A$14.98 | A$14.98 | A$1.23 | A$1.92 | n/a | 521K | 215 |
EMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0120 | 0.0% |
| October 2026 | A$0.0120 | -53.8% |
| September 2026 | A$0.0260 | +62.5% |
| August 2026 | A$0.0160 | -20.0% |
| July 2026 | A$0.0200 | -9.1% |
| June 2026 | A$0.0220 | -12.0% |
| May 2026 | A$0.0250 | +8.7% |
| April 2026 | A$0.0230 | -11.5% |
| March 2026 | A$0.0260 | -13.3% |
| February 2026 | A$0.0300 | +3.4% |
| January 2026 | A$0.0290 | -34.1% |
| December 2025 | A$0.0440 | +10.0% |
About the EMU data
Daily bars. 4,738 sessions from Feb 26, 2008 to Nov 11, 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 25, 2026 forward, most recent session Nov 2, 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 26, 2008, 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%3AEMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMU share price history
