Australia markets open in 5 hours 30 minutes

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8900-0.0100 (-1.11%)
At close: 04:10PM AEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 20240.89500.91000.89000.89000.89001,808,434
11 June 20240.91500.91500.89500.90000.9000866,786
07 June 20240.92000.94000.92000.92500.92501,882,030
06 June 20240.91500.92500.89500.92000.9200878,670
05 June 20240.93500.93500.91000.91500.9150897,147
04 June 20240.94000.95000.91000.93500.93501,168,376
03 June 20240.93500.93500.90750.93500.9350930,484
31 May 20240.96500.96500.92750.93500.93502,080,356
30 May 20240.98000.99000.95500.96500.96501,367,753
29 May 20240.98500.99750.97750.98000.98005,462,349
28 May 20240.99000.99500.98000.98500.9850939,589
27 May 20241.00001.02500.98000.99000.9900864,299
24 May 20240.99001.00500.95501.00001.00001,594,525
23 May 20240.95500.99500.95000.99500.99502,612,324
22 May 20240.98000.99000.94500.97000.97002,567,007
21 May 20240.99500.99500.96000.97500.97502,659,708
20 May 20241.04001.04500.99000.99500.99501,763,100
17 May 20241.05501.05751.00501.03001.0300933,593
16 May 20241.03501.07001.03001.05001.05001,827,210
15 May 20241.02001.03501.01001.03501.03501,225,585
14 May 20241.02001.02001.00501.02001.0200814,174
13 May 20241.02501.04501.00001.01001.0100718,380
10 May 20241.02001.03501.01501.03001.0300641,259
09 May 20241.04001.05001.01001.01501.01506,122,229
08 May 20241.01501.06501.00001.04001.04001,932,268
07 May 20241.00001.02000.99501.01501.01501,090,398
06 May 20240.98001.01000.97751.00501.00501,531,006
03 May 20240.99501.01000.97500.99000.99001,497,678
02 May 20240.98001.00500.97000.99000.99002,150,216
01 May 20241.00001.01000.97000.98000.9800991,472
30 Apr 20241.03501.04001.00001.01001.01001,250,741
29 Apr 20241.02001.05001.01251.03501.0350989,489
26 Apr 20241.04001.04000.99501.02001.02002,527,177
24 Apr 20241.13001.19501.05001.05501.05506,677,277
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...