Embelton Limited (EMB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

9.50

0.00

(0.00%)

At close: 01:46PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
24 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
23 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
22 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
19 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
18 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
17 Apr 2024	9.51	9.51	9.50	9.50	9.50	1,000
16 Apr 2024	9.51	9.51	9.51	9.51	9.51	897
15 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
12 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
11 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
10 Apr 2024	9.51	9.51	9.50	9.50	9.50	1,124
09 Apr 2024	9.51	9.51	9.51	9.51	9.51	-
08 Apr 2024	9.51	9.51	9.51	9.51	9.51	-
05 Apr 2024	9.51	9.51	9.51	9.51	9.51	-
04 Apr 2024	9.51	9.51	9.51	9.51	9.51	-
03 Apr 2024	9.51	9.51	9.51	9.51	9.51	2,000
02 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
28 Mar 2024	9.50	9.50	9.50	9.50	9.50	833
27 Mar 2024	9.94	9.94	9.94	9.94	9.94	54
26 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
25 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
22 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
21 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
20 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
19 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
18 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
15 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
14 Mar 2024	10.01	10.01	10.01	10.01	10.01	-
14 Mar 2024	0.15 Dividend
13 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
12 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
11 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
08 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
07 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
06 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
05 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
04 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
01 Mar 2024	10.01	10.01	10.01	10.01	9.86	-
29 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
28 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
27 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
26 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
23 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
22 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
21 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
20 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
19 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
16 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
15 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
14 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
13 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
12 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
09 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
08 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
07 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
06 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
05 Feb 2024	10.01	10.01	10.01	10.01	9.86	-
02 Feb 2024	10.00	10.01	10.00	10.01	9.86	1,321
01 Feb 2024	10.00	10.00	10.00	10.00	9.85	-
31 Jan 2024	10.00	10.00	10.00	10.00	9.85	819
30 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
29 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
25 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
24 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
23 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
22 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
19 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
18 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
17 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
16 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
15 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
12 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
11 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
10 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
09 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
08 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
05 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
04 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
03 Jan 2024	10.01	10.01	10.01	10.01	9.86	-
02 Jan 2024	10.00	10.01	10.00	10.01	9.86	2,021
29 Dec 2023	9.95	9.95	9.95	9.95	9.80	-
28 Dec 2023	9.95	9.95	9.95	9.95	9.80	-
27 Dec 2023	9.95	9.95	9.95	9.95	9.80	-
22 Dec 2023	9.95	9.95	9.95	9.95	9.80	-
21 Dec 2023	9.95	9.95	9.95	9.95	9.80	769
20 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
19 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
18 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
15 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
14 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
13 Dec 2023	10.09	10.09	10.09	10.09	9.94	-
12 Dec 2023	10.09	10.09	10.09	10.09	9.94	318
11 Dec 2023	10.25	10.25	10.25	10.25	10.10	-
08 Dec 2023	10.25	10.25	10.25	10.25	10.10	-
07 Dec 2023	10.25	10.25	10.25	10.25	10.10	-
06 Dec 2023	10.25	10.25	10.25	10.25	10.10	-
05 Dec 2023	10.26	10.26	10.25	10.25	10.10	3,255
04 Dec 2023	10.50	10.50	10.50	10.50	10.34	-
01 Dec 2023	10.50	10.50	10.50	10.50	10.34	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,490.54-1,442.92(-1.47%)

Embelton Limited (EMB.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,490.54
-1,442.92(-1.47%)