EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.740	0.760	0.735	0.755	0.755	2,393,218
2024-09-04	0.725	0.745	0.690	0.735	0.735	3,322,930
2024-09-03	0.735	0.750	0.720	0.730	0.730	3,110,706
2024-09-02	0.705	0.730	0.695	0.705	0.705	5,387,886
2024-08-30	0.705	0.718	0.675	0.695	0.695	4,005,752
2024-08-29	0.710	0.725	0.695	0.705	0.705	3,785,589
2024-08-28	0.810	0.815	0.700	0.720	0.720	8,728,719
2024-08-27	0.795	0.795	0.765	0.775	0.775	1,455,398
2024-08-26	0.800	0.825	0.795	0.795	0.795	1,674,790
2024-08-23	0.790	0.800	0.770	0.795	0.795	1,327,237
2024-08-22	0.805	0.808	0.790	0.795	0.795	947,427
2024-08-21	0.810	0.820	0.800	0.805	0.805	1,795,885
2024-08-20	0.825	0.825	0.810	0.810	0.810	939,706
2024-08-19	0.830	0.833	0.810	0.820	0.820	1,233,007
2024-08-16	0.805	0.823	0.800	0.820	0.820	5,524,703
2024-08-15	0.845	0.850	0.795	0.800	0.800	3,244,983
2024-08-14	0.860	0.868	0.860	0.860	0.860	497,253
2024-08-13	0.830	0.860	0.830	0.860	0.860	3,117,355
2024-08-12	0.810	0.840	0.795	0.835	0.835	1,332,017
2024-08-09	0.785	0.825	0.785	0.820	0.820	1,524,363
2024-08-08	0.770	0.775	0.753	0.765	0.765	1,000,407
2024-08-07	0.790	0.795	0.770	0.770	0.770	9,330,800
2024-08-06	0.790	0.823	0.780	0.795	0.795	1,679,263
2024-08-05	0.845	0.845	0.780	0.805	0.805	4,142,479
2024-08-02	0.900	0.905	0.855	0.855	0.855	3,328,708
2024-08-01	0.935	0.960	0.910	0.915	0.915	730,173
2024-07-31	0.930	0.945	0.900	0.930	0.930	2,165,574
2024-07-30	0.905	0.940	0.900	0.940	0.940	779,916
2024-07-29	0.900	0.930	0.900	0.905	0.905	419,898
2024-07-26	0.885	0.910	0.880	0.905	0.905	589,798
2024-07-25	0.890	0.905	0.870	0.895	0.895	787,319
2024-07-24	0.900	0.905	0.885	0.900	0.900	1,004,913
2024-07-23	0.875	0.910	0.870	0.900	0.900	990,039
2024-07-22	0.915	0.915	0.863	0.880	0.880	1,402,271
2024-07-19	0.920	0.920	0.885	0.895	0.895	2,159,874
2024-07-18	0.950	0.955	0.925	0.930	0.930	390,456
2024-07-17	0.955	0.970	0.940	0.960	0.960	1,086,958
2024-07-16	0.910	0.965	0.905	0.955	0.955	2,204,087
2024-07-15	0.915	0.920	0.890	0.915	0.915	1,569,858
2024-07-12	0.930	0.950	0.915	0.920	0.920	1,730,193
2024-07-11	0.915	0.925	0.908	0.920	0.920	843,522
2024-07-10	0.915	0.920	0.890	0.920	0.920	805,268
2024-07-09	0.930	0.930	0.908	0.920	0.920	865,911
2024-07-08	0.970	0.975	0.913	0.920	0.920	985,535
2024-07-05	0.920	0.970	0.920	0.970	0.970	2,689,733
2024-07-04	0.910	0.920	0.885	0.915	0.915	1,366,325
2024-07-03	0.920	0.930	0.898	0.900	0.900	994,022
2024-07-02	0.940	0.945	0.890	0.910	0.910	1,626,084
2024-07-01	0.930	0.980	0.930	0.950	0.950	1,384,074
2024-06-28	0.925	0.940	0.908	0.930	0.930	954,737
2024-06-27	0.925	0.940	0.915	0.920	0.920	826,071
2024-06-26	0.920	0.935	0.910	0.925	0.925	881,368
2024-06-25	0.920	0.930	0.900	0.920	0.920	1,503,122
2024-06-24	0.945	0.968	0.900	0.915	0.915	2,369,125
2024-06-21	0.980	0.980	0.945	0.975	0.975	4,298,012
2024-06-20	0.990	0.995	0.960	0.975	0.975	4,392,702
2024-06-19	0.960	1.000	0.960	0.995	0.995	3,047,061
2024-06-18	0.895	0.935	0.890	0.930	0.930	1,337,962
2024-06-17	0.900	0.905	0.875	0.885	0.885	878,050
2024-06-14	0.905	0.905	0.880	0.905	0.905	842,874

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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