EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.160	1.180	1.135	1.150	1.150	792,634
2023-09-25	1.140	1.170	1.120	1.165	1.165	717,768
2023-09-22	1.105	1.160	1.105	1.160	1.160	1,043,611
2023-09-21	1.100	1.145	1.085	1.140	1.140	944,789
2023-09-20	1.140	1.150	1.090	1.100	1.100	1,283,769
2023-09-19	1.120	1.145	1.095	1.135	1.135	716,263
2023-09-18	1.070	1.120	1.070	1.110	1.110	643,558
2023-09-15	1.130	1.155	1.095	1.105	1.105	1,614,437
2023-09-14	1.085	1.155	1.075	1.130	1.130	3,430,639
2023-09-13	1.095	1.120	1.050	1.080	1.080	2,823,416
2023-09-12	1.200	1.225	1.110	1.120	1.120	2,340,911
2023-09-11	1.190	1.255	1.170	1.170	1.170	2,622,879
2023-09-08	1.190	1.210	1.170	1.205	1.205	1,403,820
2023-09-07	1.170	1.220	1.165	1.205	1.205	1,408,924
2023-09-06	1.155	1.240	1.150	1.170	1.170	2,946,246
2023-09-05	1.180	1.205	1.145	1.150	1.150	1,711,314
2023-09-04	1.150	1.200	1.135	1.200	1.200	3,791,842
2023-09-01	1.120	1.160	1.035	1.110	1.110	5,158,677
2023-08-31	1.065	1.180	1.035	1.130	1.130	6,487,767
2023-08-30	1.000	1.105	0.995	1.075	1.075	11,408,948
2023-08-29	0.800	0.995	0.795	0.980	0.980	12,186,792
2023-08-28	0.795	0.795	0.735	0.745	0.745	1,272,600
2023-08-25	0.815	0.815	0.760	0.775	0.775	1,748,380
2023-08-24	0.815	0.850	0.810	0.845	0.845	2,247,225
2023-08-23	0.795	0.830	0.790	0.805	0.805	1,576,874
2023-08-22	0.790	0.815	0.780	0.795	0.795	623,198
2023-08-21	0.790	0.798	0.775	0.775	0.775	663,020
2023-08-18	0.780	0.810	0.780	0.810	0.810	390,544
2023-08-17	0.810	0.810	0.770	0.790	0.790	702,694
2023-08-16	0.790	0.820	0.780	0.815	0.815	695,068
2023-08-15	0.785	0.820	0.780	0.805	0.805	1,136,476
2023-08-14	0.775	0.790	0.765	0.780	0.780	450,401
2023-08-11	0.755	0.795	0.755	0.775	0.775	466,110
2023-08-10	0.755	0.780	0.750	0.760	0.760	725,245
2023-08-09	0.750	0.765	0.745	0.755	0.755	1,132,603
2023-08-08	0.785	0.785	0.765	0.775	0.775	929,591
2023-08-07	0.785	0.795	0.770	0.785	0.785	751,633
2023-08-04	0.820	0.830	0.790	0.795	0.795	889,219
2023-08-03	0.840	0.840	0.800	0.840	0.840	470,156
2023-08-02	0.810	0.875	0.805	0.830	0.830	1,281,120
2023-08-01	0.755	0.840	0.755	0.820	0.820	2,300,592
2023-07-31	0.760	0.780	0.750	0.755	0.755	1,069,618
2023-07-28	0.745	0.765	0.735	0.760	0.760	813,282
2023-07-27	0.755	0.780	0.750	0.765	0.765	1,236,792
2023-07-26	0.775	0.810	0.755	0.765	0.765	2,174,190
2023-07-25	0.855	0.855	0.770	0.770	0.770	2,329,441
2023-07-24	0.865	0.880	0.845	0.855	0.855	748,911
2023-07-21	0.875	0.905	0.850	0.870	0.870	1,953,185
2023-07-20	0.850	0.890	0.848	0.880	0.880	1,596,466
2023-07-19	0.850	0.885	0.845	0.845	0.845	2,435,038
2023-07-18	0.815	0.845	0.800	0.840	0.840	1,392,258
2023-07-17	0.825	0.830	0.790	0.805	0.805	821,219
2023-07-14	0.830	0.835	0.790	0.820	0.820	1,504,744
2023-07-13	0.775	0.845	0.770	0.815	0.815	4,035,793
2023-07-12	0.690	0.795	0.685	0.770	0.770	4,397,466
2023-07-11	0.665	0.695	0.660	0.690	0.690	450,273
2023-07-10	0.670	0.685	0.665	0.665	0.665	319,592
2023-07-07	0.690	0.690	0.665	0.675	0.675	233,400
2023-07-06	0.675	0.700	0.660	0.695	0.695	656,435
2023-07-05	0.680	0.685	0.663	0.675	0.675	340,358

← NewerPage 14 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.