Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-22 18:44:27 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EMC) EMEFCY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for EMC    Basic Next Section


Company Details for (EMC) EMEFCY GROUP LIMITED

Listing CodeEMC
Listing NameEMEFCY GROUP LIMITED
GICS SectorCommercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for EMC .. Tuesday 18th July 2017

EMC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for EMC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (EMC) EMEFCY GROUP LIMITED
DateOpenHighLowCloseVolume
2017-07-180.8450.8450.81######
2017-07-170.860.86###0.84###
2017-07-14###0.860.8250.86###
2017-07-130.850.850.8###665242
2017-07-120.8750.8750.8250.845###
2017-07-110.8850.8850.8550.885###
2017-07-100.885###0.880.885###
2017-07-070.89######0.875731426
2017-07-060.8750.890.8750.885###
2017-07-050.890.890.870.875###
2017-07-040.89###0.890.89116229
2017-07-030.89###0.8750.885###
2017-06-300.8750.8850.870.88###
2017-06-290.860.8850.860.875291243
2017-06-280.870.870.8550.855590386
2017-06-270.880.880.860.86###
2017-06-260.890.890.870.87###
2017-06-23######0.8850.89###
2017-06-22######0.88###683074
2017-06-21######0.885######
2017-06-20######0.875###526429
2017-06-19######0.89######
2017-06-160.89###0.855###1192977
2017-06-15#########0.885###
2017-06-140.87###0.86###1235452
2017-06-13#########0.87648854
2017-06-09######0.89###408950
2017-06-08############256442
2017-06-07######0.885###227083
2017-06-060.925#########452028
2017-06-05###############
2017-06-020.9450.945#########
2017-06-01###0.9750.9250.945###
2017-05-31############4094082
2017-05-30############615642
2017-05-29############691757
2017-05-26###1.025#########
2017-05-25############0
2017-05-24###0.945#########
2017-05-230.86###0.8470.87911453
2017-05-220.8450.855###0.84###
2017-05-190.850.860.840.85###
2017-05-180.850.860.8250.845###
2017-05-170.880.88###0.86###
2017-05-160.88######0.87652722
2017-05-150.8850.8850.840.84477181
2017-05-120.880.885###0.885###
2017-05-11######0.8750.88###
2017-05-100.88###0.880.89679774
2017-05-09######0.855######
2017-05-08###10.885######
2017-05-050.890.9750.855######
2017-05-040.8250.8550.80.85483120
2017-05-030.7550.80.740.8369472
2017-05-020.780.780.730.755###
2017-05-010.790.790.770.77###
2017-04-280.810.810.780.8292685
2017-04-270.790.8250.780.81539051
2017-04-260.810.820.7750.8###
2017-04-240.810.810.7750.81269054
2017-04-210.8###0.78######
2017-04-200.80.81#########
2017-04-19###0.825###0.8###
2017-04-180.870.870.790.83###
2017-04-13###0.870.830.87478175
2017-04-120.9250.925######385179
2017-04-11###############
2017-04-10############509356
2017-04-07###0.9850.925######
2017-04-06######0.88###259346
2017-04-050.885###0.885######
2017-04-040.860.890.8450.87382370
2017-04-030.845###0.840.86322789
2017-03-310.850.860.830.85###
2017-03-300.860.870.850.86890087
2017-03-290.840.8450.830.84###
2017-03-28###0.8450.820.84200326
2017-03-27#########0.83389441
2017-03-240.850.850.820.825###
2017-03-23###0.860.8250.84451046
2017-03-22###0.840.820.83###
2017-03-210.820.850.810.845726324
2017-03-200.820.85###0.82###
2017-03-170.80.8250.80.82###
2017-03-160.79###0.780.8###
2017-03-150.780.7850.760.78176451
2017-03-140.7750.780.760.78149950
2017-03-130.81###0.780.78156057
2017-03-10###0.8450.7850.82###
2017-03-090.760.8550.760.855###
2017-03-080.7550.760.7550.75536459
2017-03-070.760.7750.7550.76###
2017-03-060.74############
2017-03-030.740.75######114141
2017-03-020.750.75######113043
2017-03-010.760.760.740.745###
2017-02-280.7550.780.730.74###
2017-02-27###0.740.720.74228144
2017-02-24###0.755###0.73###
2017-02-230.720.730.710.7383740
2017-02-220.7######0.7198175
2017-02-210.740.740.70.7204970
2017-02-20###0.730.6550.73###
2017-02-170.740.750.71###494357
2017-02-160.760.7750.720.73###
2017-02-150.785###0.7550.77###
2017-02-140.7850.785###0.785###
2017-02-130.780.810.780.785###
2017-02-100.78###0.770.78###
2017-02-090.78###0.770.77###
2017-02-08###0.80.780.785###
2017-02-070.775###0.755######
2017-02-060.740.775###0.76300979
2017-02-030.7550.76###0.74###
2017-02-020.790.790.7250.76644454
2017-02-010.840.8450.7850.8###
2017-01-310.81###0.790.83###
2017-01-300.850.850.790.81307042
2017-01-270.870.870.840.845###
2017-01-250.860.870.8450.87###
2017-01-240.8850.885###0.855###
2017-01-230.8450.8550.840.85###
2017-01-200.870.8750.810.845###
2017-01-190.880.8850.820.845709788
2017-01-18######0.8750.88365484
2017-01-170.88###0.88######
2017-01-160.8850.8850.860.88###
2017-01-130.8850.8850.850.88219720
2017-01-12######0.8750.875130178
2017-01-110.89###0.880.885105447
2017-01-10######0.880.885109653
2017-01-09######0.875###142524
2017-01-060.885#########191587
2017-01-050.890.890.880.885###
2017-01-04######0.8750.89###
2017-01-03######0.875######
2016-12-30######0.885######
2016-12-290.86###0.86###396529
2016-12-280.830.8550.820.85440540
2016-12-230.80.82###0.81164973
2016-12-220.82###0.79###488588
2016-12-210.7750.830.770.83###
2016-12-200.80.80.770.77250582
2016-12-190.7850.810.770.81276870
2016-12-16######0.760.785###
2016-12-150.8############
2016-12-14###0.830.775######
2016-12-130.8###0.760.77###
2016-12-120.820.830.7850.8601987
2016-12-090.840.85###0.83###
2016-12-080.85###0.840.85482157
2016-12-070.850.8750.850.85###
2016-12-06######0.830.83###
2016-12-05######0.8450.85###
2016-12-02###0.9250.89###448025
2016-12-010.9450.945#########
2016-11-300.945###0.89######
2016-11-291#########2058151
2016-11-2811.055###1###
2016-11-25############3041573
2016-11-24######0.890.89446743
2016-11-230.89###0.88######
2016-11-22######0.8750.88147685
2016-11-210.89###0.880.89122580
2016-11-18######0.8850.89205128
2016-11-170.89###0.880.89361445
2016-11-16###0.9450.8750.885516924
2016-11-15###############
2016-11-140.87###0.870.9551378628
2016-11-110.840.885###0.87###
2016-11-100.820.85######415023
2016-11-090.8550.8550.760.785###
2016-11-080.870.880.8250.85454945
2016-11-070.80.860.80.85795247
2016-11-040.8550.855###0.811359924
2016-11-03#########0.855770178
2016-11-02###############
2016-11-01###0.9750.925###424025
2016-10-31###############
2016-10-28######0.885###317953
2016-10-27###0.945#########
2016-10-26###############
2016-10-25###############
2016-10-24###############
2016-10-21############213123
2016-10-2011###0.955316678
2016-10-19############1062875
2016-10-180.985###0.88######
2016-10-17############1309857
2016-10-14###1.0751.0551.055452880
2016-10-13############296472
2016-10-12############668221
2016-10-11###1.1451.0751.0751517056
2016-10-10###############
2016-10-07############373773
2016-10-061.055######1.045###
2016-10-05###############
2016-10-04############3033189
2016-10-03###############
2016-09-300.925#########9109585
2016-09-29############327525
2016-09-28###0.945######758441
2016-09-27######0.885######
2016-09-26###0.9550.89###1507987
2016-09-230.875###0.86###1941122
2016-09-220.850.875###0.86###
2016-09-210.82############
2016-09-200.8450.8750.80.831273179
2016-09-190.830.860.825######
2016-09-160.770.820.77###1212674
2016-09-150.750.780.750.775116942
2016-09-140.75###0.740.76512754
2016-09-130.7750.7850.7520.76604987
2016-09-120.7750.7850.750.775###
2016-09-090.780.810.7550.81947089
2016-09-080.77######0.78###
2016-09-070.7550.780.74###1063344
2016-09-060.74############
2016-09-050.7750.7850.730.745###
2016-09-02###0.81###0.775415840
2016-09-010.8#########778379
2016-08-310.7750.80.760.8###
2016-08-300.7750.7750.7450.75336356
2016-08-290.760.780.7550.775###
2016-08-260.750.750.725######
2016-08-250.740.760.73######
2016-08-240.785###0.7250.741416971
2016-08-230.810.81###0.775###
2016-08-220.855######0.8###
2016-08-190.80.845###0.84###
2016-08-180.780.810.77###1097346
2016-08-170.740.77###0.77###
2016-08-160.750.755###0.73###
2016-08-15###0.790.730.751199928
2016-08-12###0.720.710.71###
2016-08-11###0.77###0.71###
2016-08-100.730.74###0.71759281
2016-08-090.710.730.6850.731492886
2016-08-080.760.76###0.71692872
2016-08-05###0.74###0.741523627
2016-08-04#########0.7###
2016-08-03######0.6550.655###
2016-08-020.655######0.6552251786
2016-08-010.720.72######1967586
2016-07-290.71#########1162478
2016-07-280.720.720.6850.711495522
2016-07-270.70.730.6750.72###
2016-07-260.72#########1204427
2016-07-250.860.87######1290641
2016-07-220.710.710.710.710
2016-07-210.710.710.710.710
2016-07-200.710.710.710.710
2016-07-190.710.710.6550.71###
2016-07-180.750.750.70.7###
2016-07-150.760.760.720.725###
2016-07-140.770.77###0.745###
2016-07-130.780.780.7550.755###
2016-07-12#########0.79254329
2016-07-110.7850.845###0.81607779
2016-07-080.7450.7550.72######
2016-07-070.760.770.740.745###
2016-07-06######0.7450.76813342
2016-07-05###0.840.8######
2016-07-04###0.86###0.825###
2016-07-01######0.80.85###
2016-06-300.770.870.770.87625051
2016-06-290.770.770.7550.755###
2016-06-280.770.7750.740.745134682
2016-06-270.730.80.710.78###
2016-06-240.79######0.75###
2016-06-230.790.810.780.8###
2016-06-220.820.85######319022
2016-06-210.80.80.7550.77265824
2016-06-20######0.780.8###
2016-06-170.7850.8250.7850.82259573
2016-06-160.80.820.7750.775###
2016-06-150.840.840.790.79###
2016-06-140.860.8750.8250.845###
2016-06-10######0.8250.875909588
2016-06-090.840.8750.820.825###
2016-06-080.81############
2016-06-070.80.820.780.82###
2016-06-060.8550.860.770.81897888
2016-06-030.860.880.830.86315352
2016-06-020.86###0.80.86###
2016-06-010.890.9250.8550.86634348
2016-05-310.87###0.80.875###
2016-05-300.98510.875######
2016-05-270.8###0.8######
2016-05-260.840.840.790.79###
2016-05-250.76###0.760.84856954
2016-05-240.7450.7550.730.74402028
2016-05-230.7850.80.725###1216526
2016-05-20###0.755###0.755###
2016-05-19######0.57###1719953
2016-05-18###############
2016-05-170.54###0.54######
2016-05-160.520.5450.51######
2016-05-130.525############
2016-05-120.5550.5550.5250.525295847
2016-05-110.540.560.520.56646822
2016-05-100.490.5250.480.525372871
2016-05-090.4550.480.440.48363428
2016-05-060.460.470.450.455257553
2016-05-05###0.470.4250.46438222
2016-05-040.440.450.420.445###
2016-05-030.450.460.4250.445###
2016-05-02###0.470.450.45###
2016-04-290.46###0.420.455###
2016-04-280.49###0.4550.47###
2016-04-270.4850.510.480.5178058
2016-04-260.520.520.480.48318971
2016-04-220.520.5250.50.52327185
2016-04-210.4850.5250.480.52514981
2016-04-200.530.5450.470.481152486
2016-04-190.540.59###0.53521643
2016-04-18###0.530.4850.525673822
2016-04-150.445###0.445######
2016-04-140.450.450.43###375156
2016-04-130.470.480.4450.45356759
2016-04-120.485###0.430.471031850
2016-04-110.420.480.40.455###
2016-04-08###0.430.3850.4860870
2016-04-070.410.4450.3850.385###
2016-04-06###0.4######1608721
2016-04-050.345############
2016-04-04############102725
2016-04-01############439920
2016-03-31#########0.325###
2016-03-300.355#########799328
2016-03-29#########0.345###
2016-03-24###############
2016-03-23############657575
2016-03-22############228127
2016-03-21###############
2016-03-18###0.325######552521
2016-03-17######0.29###477923
2016-03-16############315485
2016-03-15###############
2016-03-14############1285379
2016-03-110.27############
2016-03-100.270.270.26######
2016-03-090.270.270.26###376626
2016-03-080.270.29###0.27###
2016-03-070.250.2750.25###662445
2016-03-040.230.250.230.25388284
2016-03-030.225###0.2250.23572682
2016-03-02###0.225###0.22###
2016-03-010.220.22#########
2016-02-290.220.22#########
2016-02-26######0.21######
2016-02-25###0.22######855721
2016-02-240.220.23#########
2016-02-23###0.2250.20.22###
2016-02-22######0.2######
2016-02-190.2###0.2###105645
2016-02-18#########0.2###
2016-02-170.20.2#########
2016-02-160.20.2#########
2016-02-15###0.2###0.2140355
2016-02-12###############
2016-02-11###############
2016-02-100.20.2#########
2016-02-090.220.22###0.2###
2016-02-080.230.240.2250.225369755
2016-02-05#########0.23540283
2016-02-040.220.220.21######
2016-02-03###0.22###0.22###
2016-02-020.20.220.20.22###
2016-02-010.20.2###0.2###
2016-01-29######0.1850.2710122
2016-01-28######0.2######
2016-01-270.210.210.20.2480876
2016-01-25###0.22#########
2016-01-220.210.210.2######
2016-01-21######0.2###197540
2016-01-200.210.210.20.21###
2016-01-190.220.2250.2######
2016-01-18###0.22###0.22259923
2016-01-150.2250.225#########
2016-01-140.220.23###0.23272950
2016-01-130.23###0.2250.23###
2016-01-120.22###0.220.23739020
2016-01-110.2250.225###0.22141753
2016-01-08###0.2250.20.225###
2016-01-070.230.230.21######
2016-01-060.220.240.22######
2016-01-050.230.230.21###1032575
2016-01-040.2550.255#########
2015-12-310.255###0.2450.26###
2015-12-300.250.2850.250.251826943
2015-12-290.20.250.20.232070850
2015-12-24#########0.2###
2015-12-230.240.25###0.2###

     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-22 18:44:27 thru 2018-07-22 18:44:27 GMT for 0 secs.
Page length category 2 - Current - 0, 00000