EML Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2.800 | 2.950 | 2.680 | 2.720 | 2.720 | 2,194,404 |
| 2022-01-25 | 2.830 | 2.890 | 2.760 | 2.790 | 2.790 | 2,040,798 |
| 2022-01-24 | 2.900 | 2.930 | 2.840 | 2.870 | 2.870 | 1,596,620 |
| 2022-01-21 | 3.150 | 3.160 | 2.960 | 2.970 | 2.970 | 2,375,662 |
| 2022-01-20 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 1,205,501 |
| 2022-01-19 | 3.190 | 3.190 | 3.145 | 3.170 | 3.170 | 1,200,600 |
| 2022-01-18 | 3.240 | 3.270 | 3.190 | 3.250 | 3.250 | 944,028 |
| 2022-01-17 | 3.160 | 3.240 | 3.100 | 3.240 | 3.240 | 932,167 |
| 2022-01-14 | 3.160 | 3.190 | 3.120 | 3.180 | 3.180 | 1,146,931 |
| 2022-01-13 | 3.290 | 3.290 | 3.170 | 3.210 | 3.210 | 1,088,097 |
| 2022-01-12 | 3.300 | 3.305 | 3.260 | 3.290 | 3.290 | 802,575 |
| 2022-01-11 | 3.220 | 3.330 | 3.220 | 3.240 | 3.240 | 1,123,141 |
| 2022-01-10 | 3.170 | 3.250 | 3.120 | 3.220 | 3.220 | 807,421 |
| 2022-01-07 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 1,254,461 |
| 2022-01-06 | 3.170 | 3.170 | 3.030 | 3.090 | 3.090 | 2,350,999 |
| 2022-01-05 | 3.280 | 3.295 | 3.210 | 3.220 | 3.220 | 1,255,603 |
| 2022-01-04 | 3.240 | 3.310 | 3.215 | 3.310 | 3.310 | 1,216,477 |
| 2021-12-31 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 604,401 |
| 2021-12-30 | 3.280 | 3.345 | 3.190 | 3.300 | 3.300 | 1,250,134 |
| 2021-12-29 | 3.160 | 3.290 | 3.150 | 3.290 | 3.290 | 1,011,223 |
| 2021-12-24 | 3.230 | 3.250 | 3.180 | 3.200 | 3.200 | 838,676 |
| 2021-12-23 | 3.250 | 3.270 | 3.190 | 3.210 | 3.210 | 1,137,314 |
| 2021-12-22 | 3.280 | 3.300 | 3.200 | 3.250 | 3.250 | 1,627,209 |
| 2021-12-21 | 3.050 | 3.270 | 3.040 | 3.260 | 3.260 | 2,298,851 |
| 2021-12-20 | 3.040 | 3.120 | 3.040 | 3.110 | 3.110 | 1,674,797 |
| 2021-12-17 | 3.130 | 3.220 | 3.030 | 3.040 | 3.040 | 6,939,577 |
| 2021-12-16 | 3.340 | 3.350 | 3.260 | 3.260 | 3.260 | 2,107,092 |
| 2021-12-15 | 3.340 | 3.340 | 3.200 | 3.220 | 3.220 | 1,931,441 |
| 2021-12-14 | 3.410 | 3.410 | 3.340 | 3.360 | 3.360 | 2,239,483 |
| 2021-12-13 | 3.410 | 3.470 | 3.390 | 3.450 | 3.450 | 1,130,036 |
| 2021-12-10 | 3.430 | 3.430 | 3.340 | 3.400 | 3.400 | 1,863,483 |
| 2021-12-09 | 3.480 | 3.500 | 3.410 | 3.440 | 3.440 | 1,319,777 |
| 2021-12-08 | 3.440 | 3.520 | 3.410 | 3.470 | 3.470 | 2,924,756 |
| 2021-12-07 | 3.310 | 3.380 | 3.300 | 3.380 | 3.380 | 1,755,974 |
| 2021-12-06 | 3.340 | 3.350 | 3.230 | 3.230 | 3.230 | 2,284,182 |
| 2021-12-03 | 3.430 | 3.460 | 3.350 | 3.350 | 3.350 | 2,021,421 |
| 2021-12-02 | 3.410 | 3.440 | 3.360 | 3.360 | 3.360 | 2,632,636 |
| 2021-12-01 | 3.520 | 3.540 | 3.450 | 3.470 | 3.470 | 1,761,592 |
| 2021-11-30 | 3.490 | 3.660 | 3.480 | 3.600 | 3.600 | 3,457,567 |
| 2021-11-29 | 3.480 | 3.540 | 3.430 | 3.430 | 3.430 | 4,810,516 |
| 2021-11-26 | 3.810 | 3.910 | 3.580 | 3.630 | 3.630 | 11,477,104 |
| 2021-11-25 | 3.090 | 3.640 | 3.010 | 3.610 | 3.610 | 19,707,617 |
| 2021-11-24 | 2.700 | 2.770 | 2.670 | 2.750 | 2.750 | 2,638,412 |
| 2021-11-23 | 2.850 | 2.850 | 2.720 | 2.720 | 2.720 | 2,943,473 |
| 2021-11-22 | 2.900 | 2.920 | 2.855 | 2.880 | 2.880 | 2,302,504 |
| 2021-11-19 | 2.880 | 2.920 | 2.870 | 2.920 | 2.920 | 1,421,846 |
| 2021-11-18 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 2,638,131 |
| 2021-11-17 | 2.820 | 3.000 | 2.770 | 2.910 | 2.910 | 5,510,052 |
| 2021-11-16 | 2.860 | 2.860 | 2.790 | 2.810 | 2.810 | 1,704,542 |
| 2021-11-15 | 2.850 | 2.890 | 2.830 | 2.860 | 2.860 | 783,356 |
| 2021-11-12 | 2.800 | 2.840 | 2.790 | 2.820 | 2.820 | 1,352,921 |
| 2021-11-11 | 2.780 | 2.810 | 2.730 | 2.780 | 2.780 | 2,214,605 |
| 2021-11-10 | 2.850 | 2.850 | 2.780 | 2.790 | 2.790 | 2,270,869 |
| 2021-11-09 | 2.830 | 2.870 | 2.810 | 2.850 | 2.850 | 1,553,738 |
| 2021-11-08 | 2.940 | 2.940 | 2.830 | 2.830 | 2.830 | 1,812,043 |
| 2021-11-05 | 2.920 | 2.960 | 2.880 | 2.930 | 2.930 | 1,698,303 |
| 2021-11-04 | 2.890 | 2.935 | 2.870 | 2.910 | 2.910 | 2,147,842 |
| 2021-11-03 | 2.920 | 2.950 | 2.870 | 2.870 | 2.870 | 3,592,749 |
| 2021-11-02 | 2.960 | 2.985 | 2.915 | 2.920 | 2.920 | 1,465,585 |
| 2021-11-01 | 2.950 | 3.010 | 2.920 | 2.940 | 2.940 | 3,702,409 |
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.