Australia markets close in 3 hours 6 minutes

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7550+0.0350 (+1.29%)
As of 12:45PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20222.79002.79002.68002.75502.75501,059,805
27 Jan 20222.80002.95002.68002.72002.72002,194,404
25 Jan 20222.83002.89002.76002.79002.79002,040,798
24 Jan 20222.90002.93002.84002.87002.87001,596,620
21 Jan 20223.15003.16002.96002.97002.97002,375,662
20 Jan 20223.16003.20003.15003.17003.17001,205,501
19 Jan 20223.19003.19003.14503.17003.17001,200,600
18 Jan 20223.24003.27003.19003.25003.2500944,028
17 Jan 20223.16003.24003.10003.24003.2400932,167
14 Jan 20223.16003.19003.12003.18003.18001,146,931
13 Jan 20223.29003.29003.17003.21003.21001,088,097
12 Jan 20223.30003.30503.26003.29003.2900802,575
11 Jan 20223.22003.33003.22003.24003.24001,123,141
10 Jan 20223.17003.25003.12003.22003.2200807,421
07 Jan 20223.12003.20003.10003.20003.20001,254,461
06 Jan 20223.17003.17003.03003.09003.09002,350,999
05 Jan 20223.28003.29503.21003.22003.22001,255,603
04 Jan 20223.24003.31003.21503.31003.31001,216,477
31 Dec 20213.26003.29003.22003.23003.2300604,401
30 Dec 20213.28003.34503.19003.30003.30001,250,134
29 Dec 20213.16003.29003.15003.29003.29001,011,223
24 Dec 20213.23003.25003.18003.20003.2000838,676
23 Dec 20213.25003.27003.19003.21003.21001,137,314
22 Dec 20213.28003.30003.20003.25003.25001,627,209
21 Dec 20213.05003.27003.04003.26003.26002,298,851
20 Dec 20213.04003.12003.04003.11003.11001,674,797
17 Dec 20213.13003.22003.03003.04003.04006,939,577
16 Dec 20213.34003.35003.26003.26003.26002,107,092
15 Dec 20213.34003.34003.20003.22003.22001,931,441
14 Dec 20213.41003.41003.34003.36003.36002,239,483
13 Dec 20213.41003.47003.39003.45003.45001,130,036
10 Dec 20213.43003.43003.34003.40003.40001,863,483
09 Dec 20213.48003.50003.41003.44003.44001,319,777
08 Dec 20213.44003.52003.41003.47003.47002,924,756
07 Dec 20213.31003.38003.30003.38003.38001,755,974
06 Dec 20213.34003.35003.23003.23003.23002,284,182
03 Dec 20213.43003.46003.35003.35003.35002,021,421
02 Dec 20213.41003.44003.36003.36003.36002,632,636
01 Dec 20213.52003.54003.45003.47003.47001,761,592
30 Nov 20213.49003.66003.48003.60003.60003,457,567
29 Nov 20213.48003.54003.43003.43003.43004,810,516
26 Nov 20213.81003.91003.58003.63003.630011,477,104
25 Nov 20213.09003.64003.01003.61003.610019,707,617
24 Nov 20212.70002.77002.67002.75002.75002,638,412
23 Nov 20212.85002.85002.72002.72002.72002,943,473
22 Nov 20212.90002.92002.85502.88002.88002,302,504
19 Nov 20212.88002.92002.87002.92002.92001,421,846
18 Nov 20212.90002.94002.85002.90002.90002,638,131
17 Nov 20212.82003.00002.77002.91002.91005,510,052
16 Nov 20212.86002.86002.79002.81002.81001,704,542
15 Nov 20212.85002.89002.83002.86002.8600783,356
12 Nov 20212.80002.84002.79002.82002.82001,352,921
11 Nov 20212.78002.81002.73002.78002.78002,214,605
10 Nov 20212.85002.85002.78002.79002.79002,270,869
09 Nov 20212.83002.87002.81002.85002.85001,553,738
08 Nov 20212.94002.94002.83002.83002.83001,812,043
05 Nov 20212.92002.96002.88002.93002.93001,698,303
04 Nov 20212.89002.93502.87002.91002.91002,147,842
03 Nov 20212.92002.95002.87002.87002.87003,592,749
02 Nov 20212.96002.98502.91502.92002.92001,465,585
01 Nov 20212.95003.01002.92002.94002.94003,702,409
29 Oct 20213.00003.02002.93002.95002.95003,928,074
28 Oct 20212.98003.00002.85002.98002.98004,903,061
27 Oct 20213.10003.12002.99003.00003.00005,763,780
26 Oct 20213.08003.12003.05003.12003.12003,554,559
25 Oct 20213.18003.19003.07003.07003.07002,680,556
22 Oct 20213.18003.22003.15003.17003.17002,660,052
21 Oct 20213.17003.18003.13003.17003.17003,448,158
20 Oct 20213.13003.18003.10003.15003.15002,845,469
19 Oct 20213.06003.11003.03003.11003.11003,341,109
18 Oct 20213.16003.16003.04003.04003.04004,192,128
15 Oct 20213.11003.18003.04003.16003.16003,961,786
14 Oct 20213.08003.11003.02003.09003.09006,130,816
13 Oct 20213.10003.11003.03003.07003.07004,864,551
12 Oct 20213.20003.22003.09003.11003.11003,240,977
11 Oct 20213.20003.23003.07003.17003.17005,601,128
08 Oct 20213.35003.45003.10003.16003.160020,789,372
07 Oct 20213.65003.72003.58003.70003.70001,484,416
06 Oct 20213.72003.77003.59003.59003.59001,890,763
05 Oct 20213.73003.73003.60003.67003.67002,653,371
04 Oct 20213.80003.85003.76003.79003.79001,199,962
01 Oct 20213.80003.84003.72003.75003.75003,058,797
30 Sept 20213.83003.89503.80003.89003.89001,808,604
29 Sept 20213.82003.84003.73003.76003.76002,530,588
28 Sept 20214.00004.01003.88003.88003.88001,159,620
27 Sept 20213.95004.03003.90003.98003.98001,548,491
24 Sept 20213.99004.02003.90503.93003.93001,125,779
23 Sept 20213.83003.98003.83003.96003.96001,746,663
22 Sept 20213.80003.82003.72003.79003.79001,107,848
21 Sept 20213.65003.80003.58003.80003.80002,134,225
20 Sept 20213.79003.79003.66003.70003.70001,962,452
17 Sept 20213.80003.84003.73003.84003.84005,162,350
16 Sept 20213.81003.87003.75003.80003.80002,348,757
15 Sept 20213.84003.92003.72003.86003.86002,847,367
14 Sept 20213.98004.02003.81003.85003.85002,429,135
13 Sept 20213.91003.96003.85003.96003.96001,620,731
10 Sept 20213.81003.94003.80003.91003.91002,618,864
09 Sept 20214.01004.02003.79003.80003.80004,232,367
08 Sept 20214.20004.21004.00004.03004.03002,741,996
07 Sept 20214.16004.24004.11004.23004.23001,713,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...