EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.000	2.050	1.645	1.665	1.665	31,075,571
2022-04-22	2.690	2.740	2.670	2.710	2.710	1,013,894
2022-04-21	2.790	2.810	2.680	2.770	2.770	1,476,939
2022-04-20	2.920	2.940	2.800	2.800	2.800	2,173,679
2022-04-19	2.850	2.910	2.850	2.880	2.880	958,159
2022-04-14	2.920	2.920	2.840	2.910	2.910	2,007,105
2022-04-13	2.760	3.040	2.760	2.940	2.940	7,915,592
2022-04-12	2.730	2.740	2.640	2.660	2.660	1,775,310
2022-04-11	2.790	2.800	2.720	2.760	2.760	986,462
2022-04-08	2.840	2.870	2.790	2.790	2.790	946,192
2022-04-07	2.850	2.870	2.810	2.840	2.840	1,242,690
2022-04-06	2.950	2.950	2.870	2.900	2.900	1,554,777
2022-04-05	3.020	3.030	2.950	3.000	3.000	1,329,605
2022-04-04	2.920	2.970	2.900	2.930	2.930	839,161
2022-04-01	2.960	2.990	2.900	2.910	2.910	1,261,658
2022-03-31	2.950	3.030	2.890	3.010	3.010	1,948,475
2022-03-30	3.000	3.050	2.935	2.990	2.990	3,197,627
2022-03-29	2.820	2.900	2.810	2.890	2.890	1,752,850
2022-03-28	2.910	2.930	2.780	2.780	2.780	2,214,774
2022-03-25	2.890	2.960	2.860	2.890	2.890	2,160,144
2022-03-24	2.720	2.880	2.680	2.850	2.850	2,260,103
2022-03-23	2.680	2.830	2.640	2.770	2.770	2,277,280
2022-03-22	2.610	2.630	2.570	2.620	2.620	1,489,333
2022-03-21	2.570	2.640	2.520	2.610	2.610	2,090,971
2022-03-18	2.570	2.580	2.450	2.460	2.460	3,513,189
2022-03-17	2.490	2.560	2.470	2.520	2.520	3,295,623
2022-03-16	2.350	2.390	2.330	2.350	2.350	2,270,263
2022-03-15	2.250	2.300	2.235	2.290	2.290	1,624,172
2022-03-14	2.260	2.330	2.250	2.300	2.300	1,490,238
2022-03-11	2.360	2.390	2.220	2.220	2.220	2,705,002
2022-03-10	2.360	2.410	2.310	2.360	2.360	2,294,263
2022-03-09	2.240	2.290	2.210	2.280	2.280	2,557,560
2022-03-08	2.150	2.260	2.150	2.200	2.200	3,510,969
2022-03-07	2.370	2.370	2.230	2.240	2.240	2,757,244
2022-03-04	2.450	2.460	2.330	2.370	2.370	3,045,221
2022-03-03	2.640	2.640	2.500	2.520	2.520	2,273,776
2022-03-02	2.550	2.580	2.520	2.550	2.550	1,784,177
2022-03-01	2.490	2.660	2.470	2.660	2.660	2,307,735
2022-02-28	2.460	2.475	2.390	2.410	2.410	2,205,679
2022-02-25	2.460	2.480	2.400	2.430	2.430	2,681,939
2022-02-24	2.450	2.450	2.320	2.350	2.350	4,328,758
2022-02-23	2.420	2.560	2.420	2.550	2.550	4,019,578
2022-02-22	2.570	2.570	2.410	2.440	2.440	3,144,498
2022-02-21	2.660	2.660	2.570	2.590	2.590	4,645,422
2022-02-18	2.770	2.830	2.670	2.720	2.720	5,722,898
2022-02-17	2.900	3.090	2.840	2.840	2.840	4,662,323
2022-02-16	3.060	3.080	2.690	2.900	2.900	7,710,473
2022-02-15	2.980	3.080	2.945	3.020	3.020	2,325,185
2022-02-14	3.030	3.085	2.940	2.980	2.980	1,506,579
2022-02-11	3.140	3.140	3.030	3.030	3.030	1,574,551
2022-02-10	3.320	3.320	3.190	3.200	3.200	1,738,114
2022-02-09	3.160	3.240	3.140	3.240	3.240	1,462,828
2022-02-08	3.010	3.150	3.010	3.130	3.130	1,248,174
2022-02-07	3.000	3.065	2.950	3.030	3.030	1,215,266
2022-02-04	2.910	3.020	2.910	2.940	2.940	1,583,341
2022-02-03	2.980	3.030	2.925	2.960	2.960	1,180,304
2022-02-02	3.120	3.140	3.050	3.060	3.060	1,195,214
2022-02-01	3.040	3.100	3.000	3.070	3.070	1,492,152
2022-01-31	2.860	2.990	2.820	2.970	2.970	1,462,614
2022-01-28	2.790	2.865	2.680	2.860	2.860	3,699,004

← NewerPage 20 of 22 · 1,265 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.