EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.155	1.275	1.140	1.260	1.260	11,727,064
2024-03-14	1.130	1.145	1.105	1.130	1.130	1,452,147
2024-03-13	1.110	1.140	1.085	1.130	1.130	2,301,341
2024-03-12	1.050	1.120	1.050	1.105	1.105	2,904,183
2024-03-11	0.990	1.035	0.975	1.035	1.035	1,309,809
2024-03-08	1.000	1.020	0.980	0.995	0.995	2,226,603
2024-03-07	0.995	1.038	0.970	1.000	1.000	4,401,880
2024-03-06	0.940	0.995	0.940	0.985	0.985	1,933,265
2024-03-05	0.930	0.955	0.910	0.945	0.945	1,826,495
2024-03-04	0.980	0.995	0.915	0.925	0.925	2,003,329
2024-03-01	0.985	1.000	0.945	0.965	0.965	3,648,616
2024-02-29	0.920	1.045	0.900	0.990	0.990	6,065,457
2024-02-28	0.890	0.950	0.785	0.905	0.905	10,029,700
2024-02-27	0.885	0.895	0.835	0.840	0.840	1,693,340
2024-02-26	0.910	0.920	0.885	0.890	0.890	1,456,121
2024-02-23	0.915	0.925	0.885	0.905	0.905	1,273,371
2024-02-22	0.950	0.950	0.905	0.910	0.910	1,076,070
2024-02-21	0.930	0.970	0.920	0.950	0.950	1,078,425
2024-02-20	0.925	0.940	0.905	0.940	0.940	1,795,815
2024-02-19	0.975	0.995	0.940	0.950	0.950	534,883
2024-02-16	1.000	1.020	0.970	0.975	0.975	2,371,260
2024-02-15	0.965	1.005	0.958	1.000	1.000	2,474,612
2024-02-14	0.925	0.960	0.900	0.955	0.955	2,300,661
2024-02-13	0.880	0.950	0.875	0.940	0.940	2,458,298
2024-02-12	0.880	0.895	0.865	0.875	0.875	969,614
2024-02-09	0.865	0.880	0.845	0.860	0.860	1,136,829
2024-02-08	0.845	0.870	0.845	0.855	0.855	982,575
2024-02-07	0.825	0.860	0.820	0.845	0.845	1,946,476
2024-02-06	0.810	0.830	0.795	0.815	0.815	1,814,680
2024-02-05	0.825	0.855	0.808	0.830	0.830	3,779,189
2024-02-02	0.900	0.900	0.820	0.825	0.825	5,020,401
2024-02-01	0.890	0.890	0.870	0.885	0.885	1,857,848
2024-01-31	0.900	0.943	0.890	0.895	0.895	2,268,964
2024-01-30	0.885	0.925	0.880	0.900	0.900	3,225,467
2024-01-29	0.895	0.925	0.870	0.875	0.875	2,611,248
2024-01-25	0.905	0.910	0.865	0.885	0.885	3,311,179
2024-01-24	0.920	0.930	0.895	0.915	0.915	2,003,312
2024-01-23	0.955	0.985	0.925	0.930	0.930	1,950,561
2024-01-22	1.000	1.040	0.950	0.955	0.955	3,139,241
2024-01-19	0.980	1.015	0.940	1.000	1.000	8,041,101
2024-01-18	0.925	0.995	0.850	0.910	0.910	14,096,416
2024-01-17	0.765	0.765	0.745	0.745	0.745	1,503,815
2024-01-16	0.760	0.780	0.745	0.770	0.770	942,137
2024-01-15	0.760	0.765	0.735	0.760	0.760	1,126,572
2024-01-12	0.780	0.795	0.750	0.760	0.760	1,599,285
2024-01-11	0.775	0.785	0.750	0.780	0.780	3,008,360
2024-01-10	0.800	0.800	0.770	0.775	0.775	1,040,572
2024-01-09	0.810	0.825	0.785	0.790	0.790	2,202,159
2024-01-08	0.795	0.810	0.790	0.810	0.810	678,682
2024-01-05	0.790	0.810	0.785	0.795	0.795	533,617
2024-01-04	0.795	0.800	0.775	0.800	0.800	642,039
2024-01-03	0.790	0.800	0.785	0.795	0.795	550,000
2024-01-02	0.790	0.810	0.780	0.800	0.800	822,474
2023-12-29	0.810	0.820	0.780	0.790	0.790	1,928,962
2023-12-28	0.825	0.825	0.800	0.805	0.805	1,092,886
2023-12-27	0.795	0.820	0.795	0.815	0.815	1,332,070
2023-12-22	0.820	0.820	0.790	0.800	0.800	1,186,593
2023-12-21	0.840	0.840	0.800	0.820	0.820	989,232
2023-12-20	0.830	0.850	0.815	0.850	0.850	682,773
2023-12-19	0.830	0.830	0.800	0.825	0.825	887,647

← NewerPage 12 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.