EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.930	0.935	0.913	0.920	0.920	350,832
2025-11-10	0.915	0.930	0.913	0.930	0.930	686,226
2025-11-07	0.910	0.910	0.885	0.895	0.895	979,380
2025-11-06	0.930	0.940	0.905	0.920	0.920	1,688,716
2025-11-05	0.950	0.950	0.925	0.930	0.930	1,131,905
2025-11-04	0.950	0.960	0.920	0.960	0.960	3,949,335
2025-11-03	0.960	0.973	0.948	0.955	0.955	1,204,408
2025-10-31	0.955	0.975	0.950	0.965	0.965	853,341
2025-10-30	0.950	0.970	0.950	0.960	0.960	894,441
2025-10-29	0.960	0.983	0.950	0.955	0.955	451,889
2025-10-28	0.960	0.975	0.950	0.970	0.970	828,144
2025-10-27	0.950	0.975	0.950	0.970	0.970	317,657
2025-10-24	0.965	0.978	0.955	0.960	0.960	700,042
2025-10-23	0.975	0.980	0.965	0.965	0.965	438,125
2025-10-22	0.990	1.000	0.960	0.985	0.985	1,051,564
2025-10-21	0.950	1.020	0.950	0.985	0.985	2,298,875
2025-10-20	0.930	0.955	0.920	0.940	0.940	1,469,458
2025-10-17	0.930	0.930	0.915	0.920	0.920	2,331,466
2025-10-16	0.940	0.943	0.915	0.930	0.930	4,178,455
2025-10-15	0.940	0.950	0.940	0.940	0.940	478,604
2025-10-14	0.960	0.960	0.925	0.945	0.945	1,855,742
2025-10-13	0.965	0.965	0.938	0.950	0.950	1,321,283
2025-10-10	0.980	0.990	0.965	0.975	0.975	1,880,484
2025-10-09	0.995	1.005	0.980	0.990	0.990	5,349,745
2025-10-08	1.000	1.015	0.975	1.005	1.005	713,768
2025-10-07	0.980	1.025	0.980	1.015	1.015	993,770
2025-10-06	0.985	1.000	0.970	0.980	0.980	342,126
2025-10-03	0.985	1.000	0.985	0.985	0.985	166,345
2025-10-02	1.000	1.005	0.975	0.985	0.985	948,921
2025-10-01	0.985	1.010	0.980	0.995	0.995	1,154,726
2025-09-30	0.970	1.000	0.950	0.995	0.995	1,035,618
2025-09-29	0.960	0.973	0.940	0.965	0.965	1,459,259
2025-09-26	0.950	0.973	0.935	0.955	0.955	1,487,844
2025-09-25	0.950	0.965	0.940	0.955	0.955	1,551,042
2025-09-24	0.960	0.970	0.940	0.965	0.965	1,296,915
2025-09-23	0.960	0.990	0.958	0.975	0.975	1,062,575
2025-09-22	0.980	0.995	0.955	0.965	0.965	1,002,582
2025-09-19	0.995	1.000	0.975	0.975	0.975	962,960
2025-09-18	1.000	1.010	0.960	1.000	1.000	1,250,874
2025-09-17	0.985	1.010	0.980	1.000	1.000	1,193,313
2025-09-16	1.005	1.015	0.985	0.985	0.985	911,697
2025-09-15	1.030	1.045	1.008	1.010	1.010	1,446,936
2025-09-12	1.030	1.055	1.030	1.040	1.040	584,333
2025-09-11	0.995	1.035	0.995	1.030	1.030	1,506,014
2025-09-10	1.010	1.020	0.975	1.010	1.010	1,609,110
2025-09-09	1.050	1.050	1.010	1.015	1.015	2,597,678
2025-09-08	1.060	1.080	1.048	1.055	1.055	878,365
2025-09-05	1.060	1.085	1.060	1.070	1.070	2,107,645
2025-09-04	1.040	1.070	1.040	1.065	1.065	1,304,434
2025-09-03	1.045	1.050	1.015	1.030	1.030	2,231,371
2025-09-02	1.090	1.090	1.023	1.050	1.050	3,002,050
2025-09-01	1.130	1.145	1.090	1.090	1.090	1,953,813
2025-08-29	1.075	1.145	1.075	1.130	1.130	3,133,126
2025-08-28	1.110	1.140	1.060	1.085	1.085	2,850,805
2025-08-27	1.130	1.130	1.010	1.115	1.115	9,661,841
2025-08-26	1.095	1.115	1.068	1.115	1.115	1,201,846
2025-08-25	1.075	1.120	1.075	1.085	1.085	1,044,119
2025-08-22	1.050	1.070	1.050	1.065	1.065	289,437
2025-08-21	1.050	1.070	1.030	1.065	1.065	289,520
2025-08-20	1.045	1.055	1.015	1.045	1.045	658,242

← NewerPage 5 of 22 · 1,271 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.