EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.630	0.630	0.610	0.615	0.615	991,973
2023-01-09	0.645	0.660	0.625	0.635	0.635	983,062
2023-01-06	0.625	0.640	0.620	0.635	0.635	459,545
2023-01-05	0.635	0.650	0.630	0.630	0.630	714,857
2023-01-04	0.620	0.640	0.620	0.630	0.630	517,080
2023-01-03	0.635	0.640	0.613	0.620	0.620	624,133
2022-12-30	0.590	0.635	0.590	0.630	0.630	909,012
2022-12-29	0.595	0.598	0.580	0.595	0.595	605,107
2022-12-28	0.585	0.595	0.578	0.595	0.595	513,101
2022-12-23	0.610	0.610	0.585	0.590	0.590	728,473
2022-12-22	0.590	0.613	0.585	0.600	0.600	1,203,891
2022-12-21	0.570	0.595	0.570	0.585	0.585	1,183,598
2022-12-20	0.570	0.600	0.568	0.575	0.575	1,470,363
2022-12-19	0.600	0.610	0.580	0.580	0.580	1,442,484
2022-12-16	0.605	0.620	0.598	0.605	0.605	3,572,022
2022-12-15	0.625	0.635	0.605	0.615	0.615	1,540,171
2022-12-14	0.645	0.660	0.625	0.640	0.640	1,282,186
2022-12-13	0.670	0.675	0.645	0.650	0.650	1,586,501
2022-12-12	0.630	0.665	0.608	0.665	0.665	4,157,438
2022-12-09	0.650	0.660	0.625	0.635	0.635	2,157,590
2022-12-08	0.635	0.645	0.620	0.640	0.640	1,035,523
2022-12-07	0.650	0.650	0.630	0.635	0.635	2,319,236
2022-12-06	0.660	0.675	0.650	0.650	0.650	2,100,144
2022-12-05	0.685	0.685	0.645	0.675	0.675	4,450,106
2022-12-02	0.650	0.705	0.650	0.685	0.685	4,525,244
2022-12-01	0.665	0.675	0.640	0.655	0.655	5,729,420
2022-11-30	0.680	0.680	0.635	0.645	0.645	20,839,542
2022-11-29	0.685	0.710	0.655	0.680	0.680	5,132,747
2022-11-28	0.645	0.650	0.600	0.630	0.630	4,194,433
2022-11-25	0.495	0.675	0.490	0.650	0.650	16,969,893
2022-11-24	0.495	0.535	0.495	0.530	0.530	1,980,488
2022-11-23	0.480	0.505	0.480	0.495	0.495	1,287,802
2022-11-22	0.485	0.493	0.473	0.485	0.485	1,680,058
2022-11-21	0.490	0.495	0.480	0.490	0.490	1,562,352
2022-11-18	0.520	0.520	0.490	0.490	0.490	2,495,889
2022-11-17	0.515	0.520	0.505	0.515	0.515	1,735,950
2022-11-16	0.525	0.533	0.510	0.515	0.515	1,771,634
2022-11-15	0.525	0.535	0.510	0.525	0.525	2,011,187
2022-11-14	0.515	0.525	0.508	0.520	0.520	1,946,264
2022-11-11	0.535	0.545	0.505	0.515	0.515	4,064,759
2022-11-10	0.510	0.530	0.490	0.495	0.495	4,251,272
2022-11-09	0.530	0.540	0.510	0.520	0.520	2,520,026
2022-11-08	0.560	0.560	0.530	0.530	0.530	2,739,240
2022-11-07	0.555	0.560	0.535	0.550	0.550	4,146,219
2022-11-04	0.525	0.558	0.518	0.550	0.550	5,183,172
2022-11-03	0.500	0.535	0.500	0.525	0.525	2,758,703
2022-11-02	0.525	0.560	0.515	0.530	0.530	11,717,412
2022-11-01	0.410	0.580	0.410	0.530	0.530	31,408,229
2022-10-31	0.560	0.560	0.405	0.405	0.405	34,822,694
2022-10-28	0.635	0.645	0.625	0.630	0.630	1,705,625
2022-10-27	0.650	0.650	0.635	0.645	0.645	4,082,438
2022-10-26	0.655	0.655	0.640	0.640	0.640	1,189,552
2022-10-25	0.670	0.670	0.635	0.640	0.640	1,703,956
2022-10-24	0.660	0.670	0.648	0.655	0.655	1,841,606
2022-10-21	0.645	0.650	0.615	0.630	0.630	3,467,105
2022-10-20	0.685	0.685	0.640	0.640	0.640	2,782,909
2022-10-19	0.695	0.710	0.680	0.700	0.700	1,980,493
2022-10-18	0.715	0.715	0.678	0.700	0.700	3,335,729
2022-10-17	0.655	0.695	0.640	0.690	0.690	2,783,152
2022-10-14	0.675	0.705	0.660	0.665	0.665	3,803,830

← NewerPage 17 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.