EML Payments Ltd historical data

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

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

← NewerPage 19 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.