Australia markets open in 6 hours 23 minutes

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0700+0.0450 (+4.39%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.04001.08001.03501.07001.07002,385,311
22 Apr 20241.02501.06001.01001.02501.02502,696,412
19 Apr 20241.00001.04750.99501.02501.02505,971,724
18 Apr 20241.00001.02000.99001.00001.00001,227,511
17 Apr 20241.00001.00500.99501.00001.00001,448,650
16 Apr 20241.01501.02501.00001.01001.01001,377,749
15 Apr 20241.01501.02500.98501.02501.02501,351,429
12 Apr 20241.00501.05500.99501.02501.02502,419,888
11 Apr 20241.06501.07500.99501.00501.00503,182,005
10 Apr 20241.03001.05501.02501.03001.03001,995,540
09 Apr 20241.07501.08001.03001.03501.03501,962,609
08 Apr 20241.10501.11001.05501.08501.08502,147,824
05 Apr 20241.14001.15001.10751.11501.11501,714,656
04 Apr 20241.16001.16251.11501.16001.16001,847,285
03 Apr 20241.18501.19001.04501.16001.16004,522,402
02 Apr 20241.23001.23001.17501.20001.20001,586,381
28 Mar 20241.25001.26501.20001.23001.23003,316,377
27 Mar 20241.19001.27001.19001.27001.27004,400,150
26 Mar 20241.20501.21501.16251.19501.19501,129,863
25 Mar 20241.20501.22001.19751.21001.21001,530,476
22 Mar 20241.20001.23501.18251.23001.23001,073,086
21 Mar 20241.20001.22751.18501.22001.22002,422,213
20 Mar 20241.16001.23001.15001.19501.19503,042,890
19 Mar 20241.19001.20501.16501.17001.17002,052,148
18 Mar 20241.24001.25001.15501.19501.19503,594,004
15 Mar 20241.15501.27501.14001.26001.260011,727,064
14 Mar 20241.13001.14501.10501.13001.13001,452,147
13 Mar 20241.11001.14001.08501.13001.13002,301,341
12 Mar 20241.05001.12001.05001.10501.10502,904,183
11 Mar 20240.99001.03500.97501.03501.03501,309,809
08 Mar 20241.00001.02000.98000.99500.99502,226,603
07 Mar 20240.99501.03750.97001.00001.00004,401,880
06 Mar 20240.94000.99500.94000.98500.98501,933,265
05 Mar 20240.93000.95500.91000.94500.94501,826,495
04 Mar 20240.98000.99500.91500.92500.92502,003,329
01 Mar 20240.98501.00000.94500.96500.96503,648,616
29 Feb 20240.92001.04500.90000.99000.99006,065,457
28 Feb 20240.89000.95000.78500.90500.905010,029,700
27 Feb 20240.88500.89500.83500.84000.84001,693,340
26 Feb 20240.91000.92000.88500.89000.89001,456,121
23 Feb 20240.91500.92500.88500.90500.90501,273,371
22 Feb 20240.95000.95000.90500.91000.91001,076,070
21 Feb 20240.93000.97000.92000.95000.95001,078,425
20 Feb 20240.92500.94000.90500.94000.94001,795,815
19 Feb 20240.97500.99500.94000.95000.9500534,883
16 Feb 20241.00001.02000.97000.97500.97502,371,260
15 Feb 20240.96501.00500.95751.00001.00002,474,612
14 Feb 20240.92500.96000.90000.95500.95502,300,661
13 Feb 20240.88000.95000.87500.94000.94002,458,298
12 Feb 20240.88000.89500.86500.87500.8750969,614
09 Feb 20240.86500.88000.84500.86000.86001,136,829
08 Feb 20240.84500.87000.84500.85500.8550982,575
07 Feb 20240.82500.86000.82000.84500.84501,946,476
06 Feb 20240.81000.83000.79500.81500.81501,814,680
05 Feb 20240.82500.85500.80750.83000.83003,779,189
02 Feb 20240.90000.90000.82000.82500.82505,020,401
01 Feb 20240.89000.89000.87000.88500.88501,857,848
31 Jan 20240.90000.94250.89000.89500.89502,268,964
30 Jan 20240.88500.92500.88000.90000.90003,225,467
29 Jan 20240.89500.92500.87000.87500.87502,611,248
25 Jan 20240.90500.91000.86500.88500.88503,311,179
24 Jan 20240.92000.93000.89500.91500.91502,003,312
23 Jan 20240.95500.98500.92500.93000.93001,950,561
22 Jan 20241.00001.04000.95000.95500.95503,139,241
19 Jan 20240.98001.01500.94001.00001.00008,041,101
18 Jan 20240.92500.99500.85000.91000.910014,096,416
17 Jan 20240.76500.76500.74500.74500.74501,503,815
16 Jan 20240.76000.78000.74500.77000.7700942,137
15 Jan 20240.76000.76500.73500.76000.76001,126,572
12 Jan 20240.78000.79500.75000.76000.76001,599,285
11 Jan 20240.77500.78500.75000.78000.78003,008,360
10 Jan 20240.80000.80000.77000.77500.77501,040,572
09 Jan 20240.81000.82500.78500.79000.79002,202,159
08 Jan 20240.79500.81000.79000.81000.8100678,682
05 Jan 20240.79000.81000.78500.79500.7950533,617
04 Jan 20240.79500.80000.77500.80000.8000642,039
03 Jan 20240.79000.80000.78500.79500.7950550,000
02 Jan 20240.79000.81000.78000.80000.8000822,474
29 Dec 20230.81000.82000.78000.79000.79001,928,962
28 Dec 20230.82500.82500.80000.80500.80501,092,886
27 Dec 20230.79500.82000.79500.81500.81501,332,070
22 Dec 20230.82000.82000.79000.80000.80001,186,593
21 Dec 20230.84000.84000.80000.82000.8200989,232
20 Dec 20230.83000.85000.81500.85000.8500682,773
19 Dec 20230.83000.83000.80000.82500.8250887,647
18 Dec 20230.82000.84500.81000.82000.82001,249,387
15 Dec 20230.81500.85500.79000.85500.85502,473,406
14 Dec 20230.82500.84500.79000.79000.79002,059,912
13 Dec 20230.82500.83500.81000.81500.8150926,509
12 Dec 20230.83000.84500.81500.82500.8250813,113
11 Dec 20230.84500.85000.83000.83000.83001,283,542
08 Dec 20230.85500.86000.84000.85000.85001,120,766
07 Dec 20230.86500.91000.85000.85000.85002,282,945
06 Dec 20230.85500.87000.84000.86500.8650769,783
05 Dec 20230.88000.88000.85000.85000.8500943,136
04 Dec 20230.88000.91000.83500.86500.86502,768,107
01 Dec 20230.84000.86250.80500.85000.85004,077,691
30 Nov 20230.80000.88000.77000.85500.855012,585,662
29 Nov 20231.19001.19000.73000.77000.770028,252,250
28 Nov 20231.07501.09501.05501.09501.09501,745,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...