Embelton Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	8.600	8.600	8.600	8.600	7.715	0
2024-09-05	8.600	8.600	8.600	8.600	7.715	0
2024-09-04	8.600	8.600	8.600	8.600	7.715	10
2024-09-03	8.300	8.360	8.300	8.300	7.446	1,500
2024-09-02	8.290	8.300	8.290	8.290	7.437	156
2024-08-30	8.310	8.310	8.300	8.300	7.446	678
2024-08-29	8.310	8.310	8.310	8.310	7.455	0
2024-08-28	8.310	8.310	8.310	8.310	7.455	0
2024-08-27	8.310	8.310	8.310	8.310	7.455	0
2024-08-26	8.310	8.310	8.310	8.310	7.455	0
2024-08-23	8.310	8.310	8.310	8.310	7.455	0
2024-08-22	8.310	8.310	8.310	8.310	7.455	0
2024-08-21	8.310	8.310	8.310	8.310	7.455	0
2024-08-20	8.310	8.310	8.310	8.310	7.455	0
2024-08-19	8.320	8.320	8.310	8.310	7.455	1,812
2024-08-16	8.310	8.310	8.310	8.310	7.455	0
2024-08-15	8.310	8.310	8.310	8.310	7.455	0
2024-08-14	8.310	8.310	8.310	8.310	7.455	0
2024-08-13	8.310	8.310	8.310	8.310	7.455	0
2024-08-12	8.310	8.310	8.310	8.310	7.455	0
2024-08-09	8.310	8.310	8.310	8.310	7.455	0
2024-08-08	8.310	8.310	8.310	8.310	7.455	0
2024-08-07	9.010	9.010	8.310	8.310	7.455	2,719
2024-08-06	9.010	9.010	9.010	9.010	8.083	0
2024-08-05	9.010	9.010	9.010	9.010	8.083	0
2024-08-02	9.010	9.010	9.010	9.010	8.083	21
2024-08-01	9.100	9.100	9.100	9.100	8.163	0
2024-07-31	9.100	9.100	9.100	9.100	8.163	21
2024-07-30	9.090	9.090	9.090	9.090	8.154	0
2024-07-29	9.090	9.090	9.090	9.090	8.154	14
2024-07-26	8.800	8.800	8.800	8.800	7.894	70
2024-07-25	8.990	8.990	8.990	8.990	8.065	0
2024-07-24	8.990	8.990	8.990	8.990	8.065	0
2024-07-23	8.990	8.990	8.990	8.990	8.065	100
2024-07-22	9.100	9.100	9.100	9.100	8.163	250
2024-07-19	9.480	9.480	9.480	9.480	8.504	0
2024-07-18	9.480	9.480	9.480	9.480	8.504	0
2024-07-17	9.480	9.480	9.480	9.480	8.504	0
2024-07-16	9.480	9.480	9.480	9.480	8.504	0
2024-07-15	9.480	9.480	9.480	9.480	8.504	0
2024-07-12	9.480	9.480	9.480	9.480	8.504	0
2024-07-11	9.480	9.480	9.480	9.480	8.504	0
2024-07-10	9.480	9.480	9.480	9.480	8.504	0
2024-07-09	9.480	9.480	9.480	9.480	8.504	0
2024-07-08	9.480	9.480	9.480	9.480	8.504	0
2024-07-05	9.480	9.480	9.480	9.480	8.504	0
2024-07-04	9.480	9.480	9.480	9.480	8.504	0
2024-07-03	9.480	9.480	9.480	9.480	8.504	0
2024-07-02	9.480	9.480	9.480	9.480	8.504	0
2024-07-01	9.480	9.480	9.480	9.480	8.504	0
2024-06-28	9.480	9.480	9.480	9.480	8.504	0
2024-06-27	9.480	9.480	9.480	9.480	8.504	0
2024-06-26	9.480	9.480	9.480	9.480	8.504	0
2024-06-25	9.480	9.480	9.480	9.480	8.504	0
2024-06-24	9.480	9.480	9.480	9.480	8.504	0
2024-06-21	9.480	9.480	9.480	9.480	8.504	0
2024-06-20	9.480	9.480	9.480	9.480	8.504	0
2024-06-19	9.480	9.480	9.480	9.480	8.504	53
2024-06-18	9.520	9.520	9.520	9.520	8.540	100
2024-06-17	9.600	9.600	9.600	9.600	8.612	0

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2000 AUD
2026-03-12	0.1500 AUD
2025-09-18	0.2000 AUD
2025-03-13	0.1500 AUD
2024-09-19	0.2000 AUD
2024-03-14	0.1500 AUD
2023-09-21	0.2000 AUD
2023-03-16	0.1000 AUD
2022-09-22	0.2000 AUD
2022-03-17	0.1500 AUD
2021-09-23	0.2000 AUD
2021-03-18	0.2000 AUD
2020-09-17	0.2000 AUD
2020-03-19	0.2000 AUD
2019-09-19	0.2000 AUD
2019-03-14	0.2000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.