EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.525	0.555	0.520	0.540	0.540	1,698,125
2023-04-04	0.540	0.545	0.515	0.525	0.525	2,557,194
2023-04-03	0.580	0.610	0.545	0.550	0.550	4,704,073
2023-03-31	0.480	0.575	0.480	0.550	0.550	17,171,435
2023-03-30	0.425	0.445	0.415	0.420	0.420	1,971,208
2023-03-29	0.420	0.430	0.410	0.420	0.420	1,030,290
2023-03-28	0.405	0.430	0.400	0.425	0.425	2,247,386
2023-03-27	0.405	0.420	0.395	0.405	0.405	2,020,737
2023-03-24	0.405	0.410	0.390	0.410	0.410	3,745,668
2023-03-23	0.415	0.425	0.405	0.410	0.410	1,610,125
2023-03-22	0.425	0.430	0.415	0.420	0.420	1,005,885
2023-03-21	0.425	0.430	0.415	0.425	0.425	1,182,302
2023-03-20	0.445	0.453	0.420	0.420	0.420	1,622,444
2023-03-17	0.450	0.465	0.445	0.450	0.450	10,222,227
2023-03-16	0.485	0.510	0.440	0.445	0.445	2,180,996
2023-03-15	0.445	0.480	0.425	0.480	0.480	1,765,927
2023-03-14	0.440	0.445	0.420	0.445	0.445	1,347,681
2023-03-13	0.445	0.450	0.430	0.440	0.440	1,967,068
2023-03-10	0.470	0.470	0.445	0.450	0.450	1,782,978
2023-03-09	0.440	0.480	0.440	0.470	0.470	2,982,420
2023-03-08	0.425	0.445	0.420	0.445	0.445	3,043,248
2023-03-07	0.435	0.440	0.423	0.430	0.430	4,963,581
2023-03-06	0.455	0.465	0.440	0.440	0.440	4,775,606
2023-03-03	0.460	0.473	0.430	0.460	0.460	3,295,151
2023-03-02	0.475	0.480	0.450	0.450	0.450	2,885,973
2023-03-01	0.485	0.485	0.470	0.475	0.475	1,646,930
2023-02-28	0.505	0.510	0.485	0.485	0.485	2,512,397
2023-02-27	0.525	0.530	0.500	0.500	0.500	2,207,848
2023-02-24	0.490	0.570	0.490	0.525	0.525	5,448,961
2023-02-23	0.580	0.580	0.580	0.580	0.580	0
2023-02-22	0.560	0.645	0.525	0.580	0.580	5,782,576
2023-02-21	0.595	0.645	0.595	0.640	0.640	1,325,185
2023-02-20	0.605	0.610	0.585	0.605	0.605	1,368,419
2023-02-17	0.615	0.620	0.605	0.610	0.610	419,672
2023-02-16	0.615	0.635	0.608	0.620	0.620	1,043,657
2023-02-15	0.640	0.650	0.600	0.600	0.600	2,463,527
2023-02-14	0.670	0.695	0.640	0.645	0.645	3,442,861
2023-02-13	0.680	0.700	0.670	0.670	0.670	1,074,487
2023-02-10	0.650	0.685	0.645	0.685	0.685	2,523,241
2023-02-09	0.650	0.670	0.648	0.655	0.655	796,014
2023-02-08	0.650	0.678	0.645	0.655	0.655	1,811,399
2023-02-07	0.650	0.655	0.630	0.650	0.650	936,258
2023-02-06	0.650	0.670	0.645	0.650	0.650	1,768,091
2023-02-03	0.640	0.660	0.640	0.660	0.660	828,037
2023-02-02	0.640	0.665	0.635	0.640	0.640	1,481,376
2023-02-01	0.675	0.675	0.630	0.630	0.630	1,009,794
2023-01-31	0.680	0.680	0.650	0.665	0.665	938,590
2023-01-30	0.680	0.695	0.670	0.680	0.680	2,149,931
2023-01-27	0.650	0.665	0.650	0.665	0.665	836,630
2023-01-25	0.680	0.680	0.645	0.645	0.645	1,666,001
2023-01-24	0.670	0.700	0.670	0.680	0.680	1,524,082
2023-01-23	0.700	0.720	0.668	0.670	0.670	1,715,002
2023-01-20	0.675	0.690	0.670	0.675	0.675	734,718
2023-01-19	0.670	0.690	0.650	0.690	0.690	766,004
2023-01-18	0.690	0.695	0.653	0.670	0.670	1,330,742
2023-01-17	0.685	0.750	0.680	0.690	0.690	2,993,267
2023-01-16	0.645	0.695	0.645	0.690	0.690	2,104,952
2023-01-13	0.655	0.660	0.640	0.645	0.645	752,629
2023-01-12	0.645	0.660	0.640	0.650	0.650	1,084,630
2023-01-11	0.615	0.640	0.615	0.635	0.635	535,063

← NewerPage 16 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.