EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.675	0.690	0.665	0.670	0.670	1,647,509
2022-10-12	0.665	0.685	0.660	0.680	0.680	3,307,652
2022-10-11	0.730	0.740	0.665	0.675	0.675	5,516,797
2022-10-10	0.740	0.740	0.715	0.725	0.725	1,775,488
2022-10-07	0.770	0.770	0.745	0.755	0.755	1,643,855
2022-10-06	0.780	0.785	0.750	0.770	0.770	1,947,294
2022-10-05	0.815	0.825	0.780	0.785	0.785	3,751,030
2022-10-04	0.785	0.805	0.780	0.795	0.795	2,292,030
2022-10-03	0.795	0.800	0.745	0.770	0.770	2,704,789
2022-09-30	0.815	0.815	0.790	0.800	0.800	1,804,474
2022-09-29	0.830	0.855	0.815	0.830	0.830	1,283,596
2022-09-28	0.810	0.835	0.810	0.820	0.820	1,432,529
2022-09-27	0.810	0.825	0.800	0.810	0.810	1,459,640
2022-09-26	0.835	0.835	0.805	0.815	0.815	2,979,580
2022-09-23	0.870	0.880	0.840	0.850	0.850	2,306,334
2022-09-21	0.880	0.880	0.850	0.870	0.870	1,862,008
2022-09-20	0.905	0.915	0.885	0.885	0.885	1,803,567
2022-09-19	0.940	0.950	0.890	0.895	0.895	4,382,697
2022-09-16	0.980	0.985	0.920	0.935	0.935	13,025,332
2022-09-15	1.030	1.045	0.975	0.980	0.980	2,751,298
2022-09-14	0.970	1.020	0.940	1.020	1.020	2,484,513
2022-09-13	1.020	1.050	1.005	1.030	1.030	2,746,571
2022-09-12	1.035	1.075	1.005	1.015	1.015	4,981,967
2022-09-09	0.950	1.020	0.945	1.000	1.000	5,620,454
2022-09-08	0.905	0.955	0.905	0.950	0.950	4,957,843
2022-09-07	0.880	0.898	0.870	0.885	0.885	1,496,535
2022-09-06	0.865	0.915	0.860	0.900	0.900	2,629,528
2022-09-05	0.870	0.883	0.855	0.860	0.860	2,269,292
2022-09-02	0.880	0.900	0.860	0.870	0.870	2,986,065
2022-09-01	0.930	0.930	0.870	0.875	0.875	3,781,484
2022-08-31	0.890	0.945	0.890	0.940	0.940	5,067,627
2022-08-30	0.870	0.915	0.865	0.905	0.905	3,033,973
2022-08-29	0.855	0.875	0.845	0.860	0.860	3,752,456
2022-08-26	0.905	0.920	0.890	0.895	0.895	2,769,847
2022-08-25	0.895	0.935	0.895	0.905	0.905	6,295,418
2022-08-24	0.880	0.890	0.808	0.890	0.890	26,118,048
2022-08-23	1.080	1.105	0.980	0.995	0.995	7,785,037
2022-08-22	1.045	1.220	1.020	1.125	1.125	10,673,790
2022-08-19	1.085	1.090	1.045	1.060	1.060	1,918,681
2022-08-18	1.080	1.080	1.045	1.080	1.080	2,672,352
2022-08-17	1.110	1.110	1.068	1.100	1.100	2,385,721
2022-08-16	1.140	1.145	1.095	1.110	1.110	2,507,383
2022-08-15	1.160	1.175	1.130	1.130	1.130	2,100,098
2022-08-12	1.160	1.160	1.120	1.140	1.140	2,381,563
2022-08-11	1.165	1.180	1.155	1.160	1.160	2,506,350
2022-08-10	1.140	1.153	1.115	1.125	1.125	1,929,885
2022-08-09	1.150	1.180	1.150	1.160	1.160	2,353,333
2022-08-08	1.165	1.170	1.130	1.155	1.155	2,957,230
2022-08-05	1.120	1.170	1.120	1.155	1.155	2,640,097
2022-08-04	1.115	1.165	1.105	1.115	1.115	4,066,223
2022-08-03	1.015	1.090	0.995	1.075	1.075	5,641,022
2022-08-02	1.025	1.055	0.985	1.005	1.005	3,570,523
2022-08-01	1.045	1.090	1.010	1.015	1.015	3,492,218
2022-07-29	1.010	1.075	1.000	1.050	1.050	8,080,195
2022-07-28	0.955	0.990	0.945	0.970	0.970	6,769,871
2022-07-27	0.915	0.960	0.905	0.940	0.940	5,540,750
2022-07-26	0.890	0.945	0.875	0.935	0.935	13,396,692
2022-07-25	1.050	1.080	0.920	0.930	0.930	19,700,830
2022-07-22	1.105	1.220	1.090	1.195	1.195	5,701,503
2022-07-21	1.095	1.123	1.090	1.115	1.115	3,511,556

← NewerPage 18 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.