Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.700	0.700	0.690	0.695	0.603	177,490
2025-08-19	0.725	0.725	0.700	0.710	0.616	118,573
2025-08-18	0.740	0.740	0.710	0.715	0.620	80,734
2025-08-15	0.715	0.720	0.710	0.720	0.625	72,721
2025-08-14	0.710	0.715	0.700	0.715	0.620	143,893
2025-08-13	0.700	0.710	0.700	0.710	0.616	194,181
2025-08-12	0.710	0.710	0.700	0.700	0.607	53,660
2025-08-11	0.695	0.710	0.690	0.710	0.616	287,418
2025-08-08	0.685	0.695	0.680	0.695	0.603	102,285
2025-08-07	0.680	0.685	0.675	0.685	0.594	171,507
2025-08-06	0.670	0.680	0.670	0.675	0.586	82,767
2025-08-05	0.675	0.680	0.660	0.680	0.590	239,470
2025-08-04	0.680	0.680	0.675	0.675	0.586	72,208
2025-08-01	0.680	0.680	0.670	0.680	0.590	75,180
2025-07-31	0.675	0.680	0.670	0.680	0.590	59,459
2025-07-30	0.670	0.680	0.665	0.680	0.590	172,318
2025-07-29	0.680	0.680	0.660	0.665	0.577	125,614
2025-07-28	0.670	0.680	0.665	0.680	0.590	48,483
2025-07-25	0.675	0.680	0.660	0.680	0.590	123,009
2025-07-24	0.680	0.680	0.670	0.670	0.581	147,969
2025-07-23	0.670	0.685	0.670	0.680	0.590	209,033
2025-07-22	0.685	0.685	0.665	0.665	0.577	60,411
2025-07-21	0.665	0.685	0.655	0.685	0.594	229,398
2025-07-18	0.670	0.675	0.660	0.675	0.586	210,905
2025-07-17	0.670	0.680	0.665	0.675	0.586	268,828
2025-07-16	0.665	0.673	0.655	0.670	0.581	201,305
2025-07-15	0.665	0.665	0.655	0.655	0.568	65,666
2025-07-14	0.660	0.680	0.655	0.660	0.573	251,274
2025-07-11	0.680	0.680	0.640	0.655	0.568	326,969
2025-07-10	0.690	0.690	0.645	0.680	0.590	518,002
2025-07-09	0.705	0.710	0.680	0.690	0.599	628,486
2025-07-08	0.705	0.705	0.695	0.705	0.612	162,843
2025-07-07	0.710	0.715	0.695	0.705	0.612	321,619
2025-07-04	0.705	0.725	0.700	0.715	0.620	499,662
2025-07-03	0.710	0.710	0.700	0.700	0.607	131,751
2025-07-02	0.710	0.715	0.705	0.710	0.616	111,384
2025-07-01	0.710	0.720	0.710	0.710	0.616	116,555
2025-06-30	0.710	0.725	0.710	0.710	0.616	223,334
2025-06-27	0.715	0.720	0.710	0.720	0.625	111,639
2025-06-26	0.710	0.720	0.690	0.715	0.620	452,585
2025-06-25	0.695	0.715	0.695	0.715	0.620	233,286
2025-06-24	0.695	0.700	0.685	0.695	0.603	169,826
2025-06-23	0.700	0.700	0.680	0.700	0.607	1,028,547
2025-06-20	0.705	0.705	0.700	0.705	0.612	240,843
2025-06-19	0.710	0.710	0.700	0.705	0.612	105,751
2025-06-18	0.715	0.715	0.700	0.700	0.607	13,779
2025-06-17	0.715	0.720	0.700	0.715	0.620	216,877
2025-06-16	0.720	0.720	0.700	0.715	0.620	348,932
2025-06-13	0.715	0.725	0.705	0.720	0.625	214,129
2025-06-12	0.700	0.725	0.700	0.725	0.629	195,233
2025-06-11	0.700	0.705	0.695	0.695	0.603	196,515
2025-06-10	0.700	0.710	0.695	0.700	0.607	209,685
2025-06-06	0.695	0.710	0.695	0.710	0.616	207,835
2025-06-05	0.695	0.700	0.690	0.700	0.607	104,944
2025-06-04	0.705	0.705	0.690	0.690	0.599	202,132
2025-06-03	0.700	0.705	0.695	0.700	0.607	176,883
2025-06-02	0.700	0.705	0.690	0.700	0.607	47,550
2025-05-30	0.690	0.700	0.685	0.700	0.607	59,443
2025-05-29	0.700	0.700	0.680	0.685	0.594	186,468
2025-05-28	0.700	0.700	0.685	0.685	0.594	206,612

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0150 AUD
2026-05-25	0.0150 AUD
2026-03-03	0.0150 AUD
2025-11-25	0.0150 AUD
2025-08-28	0.0150 AUD
2025-05-26	0.0150 AUD
2025-02-28	0.0150 AUD
2024-11-20	0.0150 AUD
2024-08-30	0.0150 AUD
2024-05-10	0.0150 AUD
2024-03-05	0.0150 AUD
2023-11-06	0.0200 AUD
2023-07-19	0.0200 AUD
2022-11-23	0.0057 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.