EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.830	0.830	0.800	0.825	0.825	887,647
2023-12-18	0.820	0.845	0.810	0.820	0.820	1,249,387
2023-12-15	0.815	0.855	0.790	0.855	0.855	2,473,406
2023-12-14	0.825	0.845	0.790	0.790	0.790	2,059,912
2023-12-13	0.825	0.835	0.810	0.815	0.815	926,509
2023-12-12	0.830	0.845	0.815	0.825	0.825	813,113
2023-12-11	0.845	0.850	0.830	0.830	0.830	1,283,542
2023-12-08	0.855	0.860	0.840	0.850	0.850	1,120,766
2023-12-07	0.865	0.910	0.850	0.850	0.850	2,282,945
2023-12-06	0.855	0.870	0.840	0.865	0.865	769,783
2023-12-05	0.880	0.880	0.850	0.850	0.850	943,136
2023-12-04	0.880	0.910	0.835	0.865	0.865	2,768,107
2023-12-01	0.840	0.863	0.805	0.850	0.850	4,077,691
2023-11-30	0.800	0.880	0.770	0.855	0.855	12,585,662
2023-11-29	1.190	1.190	0.730	0.770	0.770	28,252,250
2023-11-28	1.075	1.095	1.055	1.095	1.095	1,745,296
2023-11-27	1.110	1.125	1.075	1.075	1.075	1,609,491
2023-11-24	1.100	1.110	1.075	1.105	1.105	642,566
2023-11-23	1.070	1.115	1.070	1.085	1.085	802,512
2023-11-22	1.105	1.125	1.068	1.075	1.075	840,808
2023-11-21	1.095	1.120	1.085	1.105	1.105	948,534
2023-11-20	1.055	1.090	1.030	1.080	1.080	796,230
2023-11-17	1.085	1.090	1.070	1.075	1.075	1,207,847
2023-11-16	1.145	1.145	1.085	1.085	1.085	1,489,533
2023-11-15	1.150	1.155	1.113	1.135	1.135	1,585,513
2023-11-14	1.190	1.190	1.115	1.115	1.115	1,738,598
2023-11-13	1.225	1.230	1.170	1.175	1.175	883,092
2023-11-10	1.250	1.255	1.165	1.220	1.220	1,660,277
2023-11-09	1.195	1.280	1.195	1.255	1.255	3,207,626
2023-11-08	1.150	1.195	1.115	1.195	1.195	2,610,796
2023-11-07	1.160	1.160	1.095	1.145	1.145	2,199,498
2023-11-06	1.165	1.190	1.155	1.165	1.165	1,263,960
2023-11-03	1.215	1.230	1.165	1.170	1.170	2,810,500
2023-11-02	1.125	1.200	1.125	1.200	1.200	2,809,134
2023-11-01	1.140	1.143	1.100	1.125	1.125	1,043,466
2023-10-31	1.095	1.148	1.085	1.130	1.130	1,427,442
2023-10-30	1.100	1.115	1.075	1.090	1.090	833,237
2023-10-27	1.160	1.160	1.090	1.100	1.100	1,162,097
2023-10-26	1.095	1.175	0.990	1.165	1.165	2,457,793
2023-10-25	1.120	1.120	1.090	1.090	1.090	526,575
2023-10-24	1.105	1.130	1.090	1.105	1.105	820,678
2023-10-23	1.110	1.110	1.090	1.100	1.100	823,436
2023-10-20	1.130	1.130	1.090	1.110	1.110	1,017,855
2023-10-19	1.170	1.175	1.120	1.120	1.120	825,455
2023-10-18	1.150	1.190	1.145	1.170	1.170	2,754,679
2023-10-17	1.075	1.125	1.050	1.120	1.120	2,002,116
2023-10-16	1.090	1.090	1.058	1.065	1.065	743,881
2023-10-13	1.115	1.120	1.090	1.100	1.100	676,461
2023-10-12	1.110	1.130	1.093	1.115	1.115	1,057,073
2023-10-11	1.110	1.165	1.105	1.110	1.110	1,684,805
2023-10-10	1.085	1.110	1.080	1.110	1.110	874,382
2023-10-09	1.120	1.125	1.070	1.070	1.070	1,307,230
2023-10-06	1.115	1.125	1.095	1.120	1.120	611,415
2023-10-05	1.130	1.170	1.100	1.115	1.115	1,236,419
2023-10-04	1.110	1.145	1.110	1.125	1.125	1,193,135
2023-10-03	1.145	1.155	1.095	1.100	1.100	1,515,961
2023-10-02	1.160	1.170	1.135	1.150	1.150	749,290
2023-09-29	1.190	1.190	1.135	1.175	1.175	1,622,116
2023-09-28	1.165	1.240	1.165	1.185	1.185	2,323,359
2023-09-27	1.145	1.170	1.135	1.160	1.160	762,699

← NewerPage 13 of 22 · 1,272 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.