EML Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.895 | 0.915 | 0.895 | 0.905 | 0.905 | 1,310,903 |
| 2024-06-12 | 0.895 | 0.910 | 0.890 | 0.890 | 0.890 | 1,808,434 |
| 2024-06-11 | 0.915 | 0.915 | 0.895 | 0.900 | 0.900 | 866,786 |
| 2024-06-07 | 0.920 | 0.940 | 0.920 | 0.925 | 0.925 | 1,882,030 |
| 2024-06-06 | 0.915 | 0.925 | 0.895 | 0.920 | 0.920 | 878,670 |
| 2024-06-05 | 0.935 | 0.935 | 0.910 | 0.915 | 0.915 | 897,147 |
| 2024-06-04 | 0.940 | 0.950 | 0.910 | 0.935 | 0.935 | 1,168,376 |
| 2024-06-03 | 0.935 | 0.935 | 0.908 | 0.935 | 0.935 | 930,484 |
| 2024-05-31 | 0.965 | 0.965 | 0.928 | 0.935 | 0.935 | 2,080,356 |
| 2024-05-30 | 0.980 | 0.990 | 0.955 | 0.965 | 0.965 | 1,367,753 |
| 2024-05-29 | 0.985 | 0.998 | 0.978 | 0.980 | 0.980 | 5,462,349 |
| 2024-05-28 | 0.990 | 0.995 | 0.980 | 0.985 | 0.985 | 939,589 |
| 2024-05-27 | 1.000 | 1.025 | 0.980 | 0.990 | 0.990 | 864,299 |
| 2024-05-24 | 0.990 | 1.005 | 0.955 | 1.000 | 1.000 | 1,594,525 |
| 2024-05-23 | 0.955 | 0.995 | 0.950 | 0.995 | 0.995 | 2,612,324 |
| 2024-05-22 | 0.980 | 0.990 | 0.945 | 0.970 | 0.970 | 2,567,007 |
| 2024-05-21 | 0.995 | 0.995 | 0.960 | 0.975 | 0.975 | 2,659,708 |
| 2024-05-20 | 1.040 | 1.045 | 0.990 | 0.995 | 0.995 | 1,763,100 |
| 2024-05-17 | 1.055 | 1.058 | 1.005 | 1.030 | 1.030 | 933,593 |
| 2024-05-16 | 1.035 | 1.070 | 1.030 | 1.050 | 1.050 | 1,827,210 |
| 2024-05-15 | 1.020 | 1.035 | 1.010 | 1.035 | 1.035 | 1,225,585 |
| 2024-05-14 | 1.020 | 1.020 | 1.005 | 1.020 | 1.020 | 814,174 |
| 2024-05-13 | 1.025 | 1.045 | 1.000 | 1.010 | 1.010 | 718,380 |
| 2024-05-10 | 1.020 | 1.035 | 1.015 | 1.030 | 1.030 | 641,259 |
| 2024-05-09 | 1.040 | 1.050 | 1.010 | 1.015 | 1.015 | 6,122,229 |
| 2024-05-08 | 1.015 | 1.065 | 1.000 | 1.040 | 1.040 | 1,932,268 |
| 2024-05-07 | 1.000 | 1.020 | 0.995 | 1.015 | 1.015 | 1,090,398 |
| 2024-05-06 | 0.980 | 1.010 | 0.978 | 1.005 | 1.005 | 1,531,006 |
| 2024-05-03 | 0.995 | 1.010 | 0.975 | 0.990 | 0.990 | 1,497,678 |
| 2024-05-02 | 0.980 | 1.005 | 0.970 | 0.990 | 0.990 | 2,150,216 |
| 2024-05-01 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 991,472 |
| 2024-04-30 | 1.035 | 1.040 | 1.000 | 1.010 | 1.010 | 1,250,741 |
| 2024-04-29 | 1.020 | 1.050 | 1.013 | 1.035 | 1.035 | 989,489 |
| 2024-04-26 | 1.040 | 1.040 | 0.995 | 1.020 | 1.020 | 2,527,177 |
| 2024-04-24 | 1.130 | 1.195 | 1.050 | 1.055 | 1.055 | 6,677,277 |
| 2024-04-23 | 1.040 | 1.080 | 1.035 | 1.070 | 1.070 | 2,385,311 |
| 2024-04-22 | 1.025 | 1.060 | 1.010 | 1.025 | 1.025 | 2,696,412 |
| 2024-04-19 | 1.000 | 1.048 | 0.995 | 1.025 | 1.025 | 5,971,724 |
| 2024-04-18 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 1,227,511 |
| 2024-04-17 | 1.000 | 1.005 | 0.995 | 1.000 | 1.000 | 1,448,650 |
| 2024-04-16 | 1.015 | 1.025 | 1.000 | 1.010 | 1.010 | 1,377,749 |
| 2024-04-15 | 1.015 | 1.025 | 0.985 | 1.025 | 1.025 | 1,351,429 |
| 2024-04-12 | 1.005 | 1.055 | 0.995 | 1.025 | 1.025 | 2,419,888 |
| 2024-04-11 | 1.065 | 1.075 | 0.995 | 1.005 | 1.005 | 3,182,005 |
| 2024-04-10 | 1.030 | 1.055 | 1.025 | 1.030 | 1.030 | 1,995,540 |
| 2024-04-09 | 1.075 | 1.080 | 1.030 | 1.035 | 1.035 | 1,962,609 |
| 2024-04-08 | 1.105 | 1.110 | 1.055 | 1.085 | 1.085 | 2,147,824 |
| 2024-04-05 | 1.140 | 1.150 | 1.108 | 1.115 | 1.115 | 1,714,656 |
| 2024-04-04 | 1.160 | 1.163 | 1.115 | 1.160 | 1.160 | 1,847,285 |
| 2024-04-03 | 1.185 | 1.190 | 1.045 | 1.160 | 1.160 | 4,522,402 |
| 2024-04-02 | 1.230 | 1.230 | 1.175 | 1.200 | 1.200 | 1,586,381 |
| 2024-03-28 | 1.250 | 1.265 | 1.200 | 1.230 | 1.230 | 3,316,377 |
| 2024-03-27 | 1.190 | 1.270 | 1.190 | 1.270 | 1.270 | 4,400,150 |
| 2024-03-26 | 1.205 | 1.215 | 1.163 | 1.195 | 1.195 | 1,129,863 |
| 2024-03-25 | 1.205 | 1.220 | 1.198 | 1.210 | 1.210 | 1,530,476 |
| 2024-03-22 | 1.200 | 1.235 | 1.183 | 1.230 | 1.230 | 1,073,086 |
| 2024-03-21 | 1.200 | 1.228 | 1.185 | 1.220 | 1.220 | 2,422,213 |
| 2024-03-20 | 1.160 | 1.230 | 1.150 | 1.195 | 1.195 | 3,042,890 |
| 2024-03-19 | 1.190 | 1.205 | 1.165 | 1.170 | 1.170 | 2,052,148 |
| 2024-03-18 | 1.240 | 1.250 | 1.155 | 1.195 | 1.195 | 3,594,004 |
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.