Embelton Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	8.310	8.310	8.310	8.310	7.768	0
2025-05-26	8.310	8.310	8.310	8.310	7.768	0
2025-05-23	8.310	8.310	8.310	8.310	7.768	0
2025-05-22	8.310	8.310	8.310	8.310	7.768	0
2025-05-21	8.310	8.310	8.310	8.310	7.768	0
2025-05-20	8.310	8.310	8.310	8.310	7.768	0
2025-05-19	8.310	8.310	8.310	8.310	7.768	0
2025-05-16	8.310	8.310	8.310	8.310	7.768	0
2025-05-15	8.310	8.310	8.310	8.310	7.768	0
2025-05-14	8.350	8.350	8.310	8.310	7.768	5,009
2025-05-13	8.350	8.350	8.350	8.350	7.806	267
2025-05-12	8.390	8.400	8.390	8.400	7.853	60
2025-05-09	8.400	8.400	8.400	8.400	7.853	538
2025-05-08	8.400	8.400	8.400	8.400	7.853	0
2025-05-07	8.400	8.400	8.400	8.400	7.853	0
2025-05-06	8.400	8.400	8.400	8.400	7.853	0
2025-05-05	8.400	8.400	8.400	8.400	7.853	0
2025-05-02	8.400	8.400	8.400	8.400	7.853	0
2025-05-01	8.400	8.400	8.400	8.400	7.853	0
2025-04-30	8.400	8.400	8.400	8.400	7.853	0
2025-04-29	8.400	8.400	8.400	8.400	7.853	0
2025-04-28	8.400	8.400	8.400	8.400	7.853	0
2025-04-24	8.400	8.400	8.400	8.400	7.853	0
2025-04-23	8.400	8.400	8.400	8.400	7.853	0
2025-04-22	8.400	8.400	8.400	8.400	7.853	1,430
2025-04-17	8.400	8.400	8.400	8.400	7.853	0
2025-04-16	8.400	8.400	8.400	8.400	7.853	0
2025-04-15	8.400	8.400	8.400	8.400	7.853	0
2025-04-14	8.400	8.400	8.400	8.400	7.853	0
2025-04-11	8.400	8.400	8.400	8.400	7.853	0
2025-04-10	8.400	8.400	8.400	8.400	7.853	0
2025-04-09	8.400	8.400	8.400	8.400	7.853	0
2025-04-08	8.400	8.400	8.400	8.400	7.853	0
2025-04-07	8.400	8.400	8.400	8.400	7.853	0
2025-04-04	8.400	8.400	8.400	8.400	7.853	0
2025-04-03	8.400	8.400	8.400	8.400	7.853	0
2025-04-02	8.400	8.400	8.400	8.400	7.853	0
2025-04-01	8.400	8.400	8.400	8.400	7.853	0
2025-03-31	8.400	8.400	8.400	8.400	7.853	0
2025-03-28	8.400	8.400	8.400	8.400	7.853	1,033
2025-03-27	8.700	8.700	8.700	8.700	8.133	0
2025-03-26	8.700	8.700	8.700	8.700	8.133	0
2025-03-25	8.700	8.700	8.700	8.700	8.133	0
2025-03-24	8.700	8.700	8.700	8.700	8.133	0
2025-03-21	8.700	8.700	8.700	8.700	8.133	0
2025-03-20	8.700	8.700	8.700	8.700	8.133	0
2025-03-19	8.700	8.700	8.700	8.700	8.133	0
2025-03-18	8.700	8.700	8.700	8.700	8.133	324
2025-03-17	8.550	8.550	8.550	8.550	7.993	0
2025-03-14	8.550	8.550	8.550	8.550	7.993	0
2025-03-13	8.550	8.550	8.550	8.550	7.993	0
2025-03-12	8.550	8.550	8.550	8.550	7.853	0
2025-03-11	8.550	8.550	8.550	8.550	7.853	0
2025-03-10	8.550	8.550	8.550	8.550	7.853	0
2025-03-07	8.550	8.550	8.550	8.550	7.853	0
2025-03-06	8.550	8.550	8.550	8.550	7.853	0
2025-03-05	8.550	8.550	8.550	8.550	7.853	0
2025-03-04	8.550	8.550	8.550	8.550	7.853	0
2025-03-03	8.550	8.550	8.550	8.550	7.853	0
2025-02-28	8.550	8.550	8.550	8.550	7.853	0

← NewerPage 7 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.