EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.910	0.980	0.865	0.980	0.980	16,845,401
2025-02-25	0.850	0.855	0.835	0.855	0.855	1,009,944
2025-02-24	0.840	0.860	0.835	0.850	0.850	2,741,373
2025-02-21	0.845	0.875	0.845	0.850	0.850	3,017,930
2025-02-20	0.850	0.855	0.835	0.855	0.855	396,667
2025-02-19	0.825	0.850	0.825	0.840	0.840	601,356
2025-02-18	0.800	0.835	0.790	0.830	0.830	435,476
2025-02-17	0.815	0.870	0.790	0.810	0.810	2,856,500
2025-02-14	0.830	0.845	0.810	0.825	0.825	312,584
2025-02-13	0.805	0.830	0.805	0.820	0.820	472,253
2025-02-12	0.800	0.840	0.795	0.810	0.810	2,326,179
2025-02-11	0.810	0.815	0.795	0.800	0.800	743,039
2025-02-10	0.810	0.810	0.780	0.800	0.800	731,724
2025-02-07	0.810	0.815	0.800	0.805	0.805	278,186
2025-02-06	0.800	0.805	0.790	0.800	0.800	795,819
2025-02-05	0.800	0.815	0.795	0.805	0.805	644,871
2025-02-04	0.795	0.805	0.790	0.805	0.805	324,548
2025-02-03	0.830	0.830	0.770	0.795	0.795	1,403,636
2025-01-31	0.825	0.835	0.810	0.825	0.825	722,775
2025-01-30	0.820	0.850	0.815	0.825	0.825	881,000
2025-01-29	0.795	0.820	0.795	0.815	0.815	594,102
2025-01-28	0.810	0.810	0.795	0.800	0.800	1,158,030
2025-01-24	0.800	0.840	0.795	0.815	0.815	1,448,301
2025-01-23	0.800	0.810	0.785	0.795	0.795	709,180
2025-01-22	0.810	0.830	0.800	0.800	0.800	766,249
2025-01-21	0.815	0.825	0.805	0.810	0.810	624,091
2025-01-20	0.815	0.815	0.800	0.805	0.805	791,593
2025-01-17	0.780	0.828	0.775	0.815	0.815	1,184,983
2025-01-16	0.780	0.795	0.770	0.780	0.780	527,820
2025-01-15	0.775	0.790	0.770	0.780	0.780	324,973
2025-01-14	0.765	0.780	0.765	0.775	0.775	474,098
2025-01-13	0.790	0.795	0.760	0.770	0.770	964,569
2025-01-10	0.795	0.810	0.790	0.800	0.800	517,636
2025-01-09	0.800	0.815	0.790	0.800	0.800	962,442
2025-01-08	0.800	0.820	0.800	0.815	0.815	778,967
2025-01-07	0.835	0.835	0.803	0.805	0.805	512,903
2025-01-06	0.845	0.855	0.815	0.815	0.815	770,339
2025-01-03	0.860	0.870	0.835	0.835	0.835	703,086
2025-01-02	0.835	0.855	0.825	0.850	0.850	1,287,683
2024-12-31	0.830	0.840	0.815	0.835	0.835	980,882
2024-12-30	0.835	0.840	0.805	0.830	0.830	1,186,392
2024-12-27	0.785	0.835	0.785	0.825	0.825	1,465,912
2024-12-24	0.720	0.815	0.720	0.790	0.790	7,454,900
2024-12-23	0.850	0.850	0.670	0.700	0.700	20,551,202
2024-12-20	0.945	0.945	0.900	0.900	0.900	1,407,674
2024-12-19	0.920	0.950	0.895	0.940	0.940	1,486,094
2024-12-18	0.935	0.950	0.930	0.935	0.935	1,055,961
2024-12-17	0.915	0.950	0.910	0.940	0.940	1,027,085
2024-12-16	0.940	0.965	0.925	0.940	0.940	1,287,835
2024-12-13	0.945	0.955	0.895	0.935	0.935	1,969,258
2024-12-12	0.940	0.965	0.935	0.955	0.955	905,341
2024-12-11	0.965	0.975	0.928	0.940	0.940	1,277,373
2024-12-10	0.980	0.980	0.970	0.975	0.975	1,137,681
2024-12-09	0.965	0.985	0.958	0.985	0.985	819,408
2024-12-06	0.990	1.015	0.965	0.980	0.980	2,444,107
2024-12-05	0.995	1.010	0.985	1.000	1.000	1,884,315
2024-12-04	0.980	1.003	0.975	1.000	1.000	3,221,935
2024-12-03	0.970	1.005	0.970	0.980	0.980	2,048,222
2024-12-02	1.025	1.045	0.970	0.985	0.985	3,477,740
2024-11-29	0.985	1.025	0.985	1.010	1.010	4,666,141

← NewerPage 8 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.