EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.655	0.695	0.655	0.690	0.690	764,107
2023-07-03	0.630	0.670	0.625	0.660	0.660	1,015,442
2023-06-30	0.625	0.645	0.600	0.625	0.625	1,781,909
2023-06-29	0.610	0.650	0.610	0.630	0.630	1,686,488
2023-06-28	0.605	0.620	0.600	0.615	0.615	1,124,212
2023-06-27	0.610	0.618	0.595	0.605	0.605	959,027
2023-06-26	0.635	0.640	0.605	0.615	0.615	953,200
2023-06-23	0.630	0.645	0.613	0.640	0.640	595,996
2023-06-22	0.615	0.630	0.605	0.615	0.615	1,101,336
2023-06-21	0.605	0.625	0.595	0.620	0.620	641,669
2023-06-20	0.600	0.620	0.600	0.610	0.610	843,541
2023-06-19	0.625	0.630	0.595	0.605	0.605	894,736
2023-06-16	0.645	0.648	0.625	0.625	0.625	1,723,848
2023-06-15	0.670	0.670	0.635	0.635	0.635	1,370,274
2023-06-14	0.675	0.680	0.660	0.670	0.670	717,367
2023-06-13	0.695	0.695	0.660	0.660	0.660	1,208,982
2023-06-09	0.705	0.735	0.675	0.675	0.675	1,201,889
2023-06-08	0.670	0.720	0.665	0.720	0.720	1,458,105
2023-06-07	0.665	0.680	0.665	0.675	0.675	525,342
2023-06-06	0.695	0.695	0.660	0.665	0.665	774,338
2023-06-05	0.685	0.698	0.675	0.675	0.675	508,986
2023-06-02	0.705	0.720	0.675	0.685	0.685	747,459
2023-06-01	0.665	0.715	0.660	0.710	0.710	1,308,316
2023-05-31	0.685	0.695	0.660	0.665	0.665	535,165
2023-05-30	0.670	0.685	0.665	0.685	0.685	960,654
2023-05-29	0.670	0.700	0.665	0.670	0.670	1,236,327
2023-05-26	0.650	0.670	0.645	0.660	0.660	507,146
2023-05-25	0.650	0.660	0.640	0.645	0.645	726,521
2023-05-24	0.655	0.670	0.645	0.660	0.660	298,546
2023-05-23	0.645	0.670	0.645	0.655	0.655	366,333
2023-05-22	0.680	0.680	0.650	0.650	0.650	535,422
2023-05-19	0.650	0.680	0.650	0.680	0.680	790,634
2023-05-18	0.645	0.655	0.640	0.640	0.640	358,399
2023-05-17	0.640	0.650	0.625	0.635	0.635	529,562
2023-05-16	0.665	0.670	0.630	0.635	0.635	1,282,358
2023-05-15	0.680	0.683	0.660	0.665	0.665	549,117
2023-05-12	0.680	0.690	0.678	0.690	0.690	470,271
2023-05-11	0.710	0.710	0.675	0.675	0.675	1,033,517
2023-05-10	0.685	0.720	0.685	0.710	0.710	1,052,728
2023-05-09	0.700	0.700	0.680	0.690	0.690	415,835
2023-05-08	0.695	0.710	0.680	0.695	0.695	605,639
2023-05-05	0.720	0.720	0.690	0.695	0.695	618,675
2023-05-04	0.685	0.715	0.685	0.715	0.715	582,289
2023-05-03	0.700	0.700	0.670	0.685	0.685	864,375
2023-05-02	0.680	0.710	0.680	0.690	0.690	1,329,867
2023-05-01	0.725	0.725	0.675	0.680	0.680	1,764,739
2023-04-28	0.720	0.740	0.715	0.720	0.720	713,819
2023-04-27	0.750	0.750	0.710	0.720	0.720	1,268,964
2023-04-26	0.730	0.760	0.720	0.750	0.750	1,454,446
2023-04-24	0.755	0.765	0.715	0.720	0.720	1,962,328
2023-04-21	0.740	0.770	0.715	0.750	0.750	1,900,353
2023-04-20	0.810	0.840	0.740	0.740	0.740	5,000,640
2023-04-19	0.690	0.820	0.690	0.815	0.815	9,674,023
2023-04-18	0.675	0.675	0.630	0.670	0.670	3,470,357
2023-04-17	0.590	0.685	0.590	0.655	0.655	7,343,185
2023-04-14	0.585	0.590	0.570	0.575	0.575	1,340,948
2023-04-13	0.550	0.585	0.550	0.585	0.585	1,746,960
2023-04-12	0.570	0.570	0.535	0.555	0.555	2,653,521
2023-04-11	0.550	0.585	0.545	0.560	0.560	2,471,391
2023-04-06	0.545	0.550	0.525	0.545	0.545	2,207,015

← NewerPage 15 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.