EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.945	1.005	0.930	0.985	0.985	5,118,728
2024-11-27	0.900	0.990	0.900	0.965	0.965	13,764,975
2024-11-26	0.870	0.900	0.820	0.885	0.885	12,191,999
2024-11-25	0.675	0.710	0.670	0.685	0.685	1,433,654
2024-11-22	0.655	0.675	0.650	0.665	0.665	711,684
2024-11-21	0.680	0.680	0.655	0.660	0.660	1,073,432
2024-11-20	0.695	0.700	0.670	0.670	0.670	809,267
2024-11-19	0.660	0.700	0.655	0.695	0.695	795,431
2024-11-18	0.660	0.665	0.645	0.655	0.655	613,775
2024-11-15	0.675	0.680	0.660	0.660	0.660	574,663
2024-11-14	0.675	0.685	0.660	0.665	0.665	657,818
2024-11-13	0.700	0.700	0.665	0.670	0.670	1,635,276
2024-11-12	0.655	0.720	0.655	0.710	0.710	1,537,273
2024-11-11	0.655	0.690	0.650	0.660	0.660	1,900,341
2024-11-08	0.655	0.670	0.650	0.655	0.655	490,023
2024-11-07	0.650	0.690	0.645	0.660	0.660	899,626
2024-11-06	0.650	0.670	0.650	0.655	0.655	428,383
2024-11-05	0.650	0.650	0.640	0.640	0.640	177,520
2024-11-04	0.635	0.650	0.625	0.640	0.640	643,689
2024-11-01	0.660	0.670	0.635	0.640	0.640	1,124,749
2024-10-31	0.660	0.675	0.645	0.670	0.670	1,032,317
2024-10-30	0.650	0.665	0.648	0.655	0.655	559,430
2024-10-29	0.650	0.670	0.645	0.650	0.650	835,730
2024-10-28	0.675	0.675	0.645	0.655	0.655	865,479
2024-10-25	0.675	0.685	0.660	0.675	0.675	1,598,256
2024-10-24	0.620	0.670	0.615	0.665	0.665	4,255,806
2024-10-23	0.595	0.610	0.575	0.605	0.605	1,826,821
2024-10-22	0.605	0.610	0.578	0.595	0.595	3,116,185
2024-10-21	0.610	0.615	0.595	0.615	0.615	894,999
2024-10-18	0.625	0.635	0.608	0.610	0.610	1,263,701
2024-10-17	0.650	0.655	0.615	0.620	0.620	1,343,292
2024-10-16	0.640	0.658	0.633	0.645	0.645	1,509,913
2024-10-15	0.640	0.648	0.633	0.645	0.645	525,758
2024-10-14	0.640	0.650	0.630	0.640	0.640	1,469,577
2024-10-11	0.635	0.650	0.635	0.635	0.635	732,442
2024-10-10	0.625	0.660	0.623	0.635	0.635	1,370,695
2024-10-09	0.645	0.645	0.625	0.635	0.635	1,569,178
2024-10-08	0.645	0.645	0.615	0.625	0.625	1,260,930
2024-10-07	0.605	0.655	0.605	0.645	0.645	1,739,885
2024-10-04	0.595	0.610	0.593	0.600	0.600	3,513,278
2024-10-03	0.630	0.635	0.595	0.595	0.595	2,322,074
2024-10-02	0.625	0.643	0.620	0.630	0.630	555,934
2024-10-01	0.635	0.645	0.625	0.625	0.625	561,610
2024-09-30	0.655	0.655	0.640	0.650	0.650	253,507
2024-09-27	0.670	0.685	0.655	0.655	0.655	1,000,692
2024-09-26	0.615	0.665	0.615	0.665	0.665	1,635,548
2024-09-25	0.615	0.625	0.615	0.625	0.625	1,100,242
2024-09-24	0.630	0.640	0.613	0.615	0.615	1,374,838
2024-09-23	0.630	0.655	0.620	0.635	0.635	1,055,413
2024-09-20	0.665	0.675	0.635	0.640	0.640	1,921,363
2024-09-19	0.705	0.710	0.660	0.670	0.670	3,365,683
2024-09-18	0.735	0.735	0.705	0.705	0.705	991,158
2024-09-17	0.735	0.743	0.725	0.735	0.735	997,133
2024-09-16	0.725	0.740	0.725	0.735	0.735	642,536
2024-09-13	0.730	0.745	0.720	0.725	0.725	604,378
2024-09-12	0.710	0.740	0.705	0.735	0.735	659,794
2024-09-11	0.715	0.720	0.705	0.705	0.705	422,904
2024-09-10	0.720	0.730	0.698	0.710	0.710	724,081
2024-09-09	0.715	0.723	0.695	0.715	0.715	828,347
2024-09-06	0.750	0.765	0.725	0.730	0.730	639,585

← NewerPage 9 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.