EML Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.085 | 1.100 | 1.070 | 1.080 | 1.080 | 5,762,049 |
| 2022-07-19 | 1.075 | 1.075 | 1.035 | 1.040 | 1.040 | 2,387,468 |
| 2022-07-18 | 1.080 | 1.130 | 1.010 | 1.095 | 1.095 | 9,347,386 |
| 2022-07-15 | 1.015 | 1.020 | 0.980 | 1.020 | 1.020 | 4,676,152 |
| 2022-07-14 | 0.945 | 1.065 | 0.940 | 1.050 | 1.050 | 9,287,003 |
| 2022-07-13 | 0.945 | 0.955 | 0.920 | 0.935 | 0.935 | 5,704,624 |
| 2022-07-12 | 0.920 | 0.995 | 0.890 | 0.945 | 0.945 | 12,845,941 |
| 2022-07-11 | 1.200 | 1.210 | 0.965 | 0.965 | 0.965 | 29,445,626 |
| 2022-07-08 | 1.305 | 1.330 | 1.270 | 1.280 | 1.280 | 3,380,458 |
| 2022-07-07 | 1.400 | 1.425 | 1.273 | 1.280 | 1.280 | 5,844,501 |
| 2022-07-06 | 1.300 | 1.490 | 1.300 | 1.420 | 1.420 | 5,362,494 |
| 2022-07-05 | 1.270 | 1.310 | 1.265 | 1.285 | 1.285 | 2,551,305 |
| 2022-07-04 | 1.260 | 1.300 | 1.250 | 1.295 | 1.295 | 1,778,203 |
| 2022-07-01 | 1.200 | 1.305 | 1.190 | 1.245 | 1.245 | 3,489,314 |
| 2022-06-30 | 1.295 | 1.300 | 1.230 | 1.230 | 1.230 | 4,457,469 |
| 2022-06-29 | 1.335 | 1.350 | 1.290 | 1.305 | 1.305 | 3,831,033 |
| 2022-06-28 | 1.445 | 1.455 | 1.350 | 1.385 | 1.385 | 3,649,255 |
| 2022-06-27 | 1.465 | 1.485 | 1.420 | 1.465 | 1.465 | 3,257,539 |
| 2022-06-24 | 1.335 | 1.435 | 1.335 | 1.425 | 1.425 | 4,795,810 |
| 2022-06-23 | 1.370 | 1.423 | 1.320 | 1.335 | 1.335 | 3,615,369 |
| 2022-06-22 | 1.435 | 1.470 | 1.365 | 1.370 | 1.370 | 2,002,598 |
| 2022-06-21 | 1.435 | 1.480 | 1.430 | 1.435 | 1.435 | 1,888,084 |
| 2022-06-20 | 1.480 | 1.490 | 1.385 | 1.415 | 1.415 | 3,289,334 |
| 2022-06-17 | 1.285 | 1.455 | 1.270 | 1.450 | 1.450 | 5,623,325 |
| 2022-06-16 | 1.310 | 1.360 | 1.305 | 1.325 | 1.325 | 3,519,874 |
| 2022-06-15 | 1.255 | 1.325 | 1.245 | 1.275 | 1.275 | 7,392,866 |
| 2022-06-14 | 1.240 | 1.275 | 1.180 | 1.270 | 1.270 | 5,894,960 |
| 2022-06-10 | 1.300 | 1.365 | 1.300 | 1.330 | 1.330 | 3,135,988 |
| 2022-06-09 | 1.375 | 1.375 | 1.330 | 1.335 | 1.335 | 2,013,448 |
| 2022-06-08 | 1.340 | 1.380 | 1.330 | 1.355 | 1.355 | 2,720,716 |
| 2022-06-07 | 1.370 | 1.410 | 1.295 | 1.330 | 1.330 | 4,061,242 |
| 2022-06-06 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 2,192,847 |
| 2022-06-03 | 1.445 | 1.465 | 1.410 | 1.410 | 1.410 | 2,110,790 |
| 2022-06-02 | 1.420 | 1.455 | 1.395 | 1.410 | 1.410 | 2,879,197 |
| 2022-06-01 | 1.515 | 1.525 | 1.440 | 1.445 | 1.445 | 1,777,870 |
| 2022-05-31 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 3,895,221 |
| 2022-05-30 | 1.520 | 1.595 | 1.500 | 1.595 | 1.595 | 5,819,424 |
| 2022-05-27 | 1.470 | 1.495 | 1.450 | 1.475 | 1.475 | 1,418,859 |
| 2022-05-26 | 1.435 | 1.478 | 1.425 | 1.425 | 1.425 | 3,954,320 |
| 2022-05-25 | 1.425 | 1.440 | 1.405 | 1.420 | 1.420 | 2,224,613 |
| 2022-05-24 | 1.495 | 1.495 | 1.425 | 1.430 | 1.430 | 2,525,210 |
| 2022-05-23 | 1.420 | 1.470 | 1.415 | 1.470 | 1.470 | 2,995,097 |
| 2022-05-20 | 1.410 | 1.463 | 1.395 | 1.455 | 1.455 | 4,479,297 |
| 2022-05-19 | 1.420 | 1.438 | 1.385 | 1.390 | 1.390 | 2,974,556 |
| 2022-05-18 | 1.500 | 1.510 | 1.445 | 1.460 | 1.460 | 2,126,477 |
| 2022-05-17 | 1.490 | 1.500 | 1.450 | 1.455 | 1.455 | 1,908,197 |
| 2022-05-16 | 1.555 | 1.575 | 1.480 | 1.510 | 1.510 | 2,576,936 |
| 2022-05-13 | 1.425 | 1.525 | 1.420 | 1.500 | 1.500 | 4,207,454 |
| 2022-05-12 | 1.440 | 1.470 | 1.400 | 1.400 | 1.400 | 2,591,346 |
| 2022-05-11 | 1.420 | 1.505 | 1.410 | 1.485 | 1.485 | 2,342,737 |
| 2022-05-10 | 1.380 | 1.460 | 1.350 | 1.440 | 1.440 | 3,886,817 |
| 2022-05-09 | 1.465 | 1.475 | 1.420 | 1.420 | 1.420 | 2,557,036 |
| 2022-05-06 | 1.490 | 1.525 | 1.460 | 1.485 | 1.485 | 5,061,948 |
| 2022-05-05 | 1.555 | 1.600 | 1.530 | 1.560 | 1.560 | 4,149,881 |
| 2022-05-04 | 1.590 | 1.590 | 1.505 | 1.525 | 1.525 | 3,760,142 |
| 2022-05-03 | 1.580 | 1.625 | 1.550 | 1.580 | 1.580 | 5,173,404 |
| 2022-05-02 | 1.550 | 1.585 | 1.520 | 1.540 | 1.540 | 5,114,714 |
| 2022-04-29 | 1.570 | 1.660 | 1.560 | 1.600 | 1.600 | 8,680,293 |
| 2022-04-28 | 1.600 | 1.605 | 1.525 | 1.525 | 1.525 | 7,074,520 |
| 2022-04-27 | 1.545 | 1.660 | 1.480 | 1.570 | 1.570 | 17,859,356 |
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.