Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1650

+0.0050

(+0.43%)

At close: 04:10PM AEST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	1.1400	1.1700	1.1200	1.1650	1.1650	717,768
22 Sept 2023	1.1050	1.1600	1.1050	1.1600	1.1600	1,043,611
21 Sept 2023	1.1000	1.1450	1.0850	1.1400	1.1400	944,789
20 Sept 2023	1.1400	1.1500	1.0900	1.1000	1.1000	1,283,769
19 Sept 2023	1.1200	1.1450	1.0950	1.1350	1.1350	716,263
18 Sept 2023	1.0700	1.1200	1.0700	1.1100	1.1100	643,558
15 Sept 2023	1.1300	1.1550	1.0950	1.1050	1.1050	1,614,437
14 Sept 2023	1.0850	1.1550	1.0750	1.1300	1.1300	3,430,639
13 Sept 2023	1.0950	1.1200	1.0500	1.0800	1.0800	2,823,416
12 Sept 2023	1.2000	1.2250	1.1100	1.1200	1.1200	2,340,911
11 Sept 2023	1.1900	1.2550	1.1700	1.1700	1.1700	2,622,879
08 Sept 2023	1.1900	1.2100	1.1700	1.2050	1.2050	1,403,820
07 Sept 2023	1.1700	1.2200	1.1650	1.2050	1.2050	1,408,924
06 Sept 2023	1.1550	1.2400	1.1500	1.1700	1.1700	2,946,246
05 Sept 2023	1.1800	1.2050	1.1450	1.1500	1.1500	1,711,314
04 Sept 2023	1.1500	1.2000	1.1350	1.2000	1.2000	3,791,842
01 Sept 2023	1.1200	1.1600	1.0350	1.1100	1.1100	5,158,677
31 Aug 2023	1.0650	1.1800	1.0350	1.1300	1.1300	6,487,767
30 Aug 2023	1.0000	1.1050	0.9950	1.0750	1.0750	11,408,948
29 Aug 2023	0.8000	0.9950	0.7950	0.9800	0.9800	12,186,792
28 Aug 2023	0.7950	0.7950	0.7350	0.7450	0.7450	1,272,600
25 Aug 2023	0.8150	0.8150	0.7600	0.7750	0.7750	1,748,380
24 Aug 2023	0.8150	0.8500	0.8100	0.8450	0.8450	2,247,225
23 Aug 2023	0.7950	0.8300	0.7900	0.8050	0.8050	1,576,874
22 Aug 2023	0.7900	0.8150	0.7800	0.7950	0.7950	623,198
21 Aug 2023	0.7900	0.7975	0.7750	0.7750	0.7750	663,020
18 Aug 2023	0.7800	0.8100	0.7800	0.8100	0.8100	390,544
17 Aug 2023	0.8100	0.8100	0.7700	0.7900	0.7900	702,694
16 Aug 2023	0.7900	0.8200	0.7800	0.8150	0.8150	695,068
15 Aug 2023	0.7850	0.8200	0.7800	0.8050	0.8050	1,136,476
14 Aug 2023	0.7750	0.7900	0.7650	0.7800	0.7800	450,401
11 Aug 2023	0.7550	0.7950	0.7550	0.7750	0.7750	466,110
10 Aug 2023	0.7550	0.7800	0.7500	0.7600	0.7600	725,245
09 Aug 2023	0.7500	0.7650	0.7450	0.7550	0.7550	1,132,603
08 Aug 2023	0.7850	0.7850	0.7650	0.7750	0.7750	929,591
07 Aug 2023	0.7850	0.7950	0.7700	0.7850	0.7850	751,633
04 Aug 2023	0.8200	0.8300	0.7900	0.7950	0.7950	889,219
03 Aug 2023	0.8400	0.8400	0.8000	0.8400	0.8400	470,156
02 Aug 2023	0.8100	0.8750	0.8050	0.8300	0.8300	1,281,120
01 Aug 2023	0.7550	0.8400	0.7550	0.8200	0.8200	2,300,592
31 July 2023	0.7600	0.7800	0.7500	0.7550	0.7550	1,069,618
28 July 2023	0.7450	0.7650	0.7350	0.7600	0.7600	813,282
27 July 2023	0.7550	0.7800	0.7500	0.7650	0.7650	1,236,792
26 July 2023	0.7750	0.8100	0.7550	0.7650	0.7650	2,174,190
25 July 2023	0.8550	0.8550	0.7700	0.7700	0.7700	2,329,441
24 July 2023	0.8650	0.8800	0.8450	0.8550	0.8550	748,911
21 July 2023	0.8750	0.9050	0.8500	0.8700	0.8700	1,953,185
20 July 2023	0.8500	0.8900	0.8475	0.8800	0.8800	1,596,466
19 July 2023	0.8500	0.8850	0.8450	0.8450	0.8450	2,435,038
18 July 2023	0.8150	0.8450	0.8000	0.8400	0.8400	1,392,258
17 July 2023	0.8250	0.8300	0.7900	0.8050	0.8050	821,219
14 July 2023	0.8300	0.8350	0.7900	0.8200	0.8200	1,504,744
13 July 2023	0.7750	0.8450	0.7700	0.8150	0.8150	4,035,793
12 July 2023	0.6900	0.7950	0.6850	0.7700	0.7700	4,397,466
11 July 2023	0.6650	0.6950	0.6600	0.6900	0.6900	450,273
10 July 2023	0.6700	0.6850	0.6650	0.6650	0.6650	319,592
07 July 2023	0.6900	0.6900	0.6650	0.6750	0.6750	233,400
06 July 2023	0.6750	0.7000	0.6600	0.6950	0.6950	656,435
05 July 2023	0.6800	0.6850	0.6625	0.6750	0.6750	340,358
04 July 2023	0.6550	0.6950	0.6550	0.6900	0.6900	764,107
03 July 2023	0.6300	0.6700	0.6250	0.6600	0.6600	1,015,442
30 June 2023	0.6250	0.6450	0.6000	0.6250	0.6250	1,781,909
29 June 2023	0.6100	0.6500	0.6100	0.6300	0.6300	1,686,488
28 June 2023	0.6050	0.6200	0.6000	0.6150	0.6150	1,124,212
27 June 2023	0.6100	0.6175	0.5950	0.6050	0.6050	959,027
26 June 2023	0.6350	0.6400	0.6050	0.6150	0.6150	953,200
23 June 2023	0.6300	0.6450	0.6125	0.6400	0.6400	595,996
22 June 2023	0.6150	0.6300	0.6050	0.6150	0.6150	1,101,336
21 June 2023	0.6050	0.6250	0.5950	0.6200	0.6200	641,669
20 June 2023	0.6000	0.6200	0.6000	0.6100	0.6100	843,541
19 June 2023	0.6250	0.6300	0.5950	0.6050	0.6050	894,736
16 June 2023	0.6450	0.6475	0.6250	0.6250	0.6250	1,723,848
15 June 2023	0.6700	0.6700	0.6350	0.6350	0.6350	1,370,274
14 June 2023	0.6750	0.6800	0.6600	0.6700	0.6700	717,367
13 June 2023	0.6950	0.6950	0.6600	0.6600	0.6600	1,208,982
09 June 2023	0.7050	0.7350	0.6750	0.6750	0.6750	1,201,889
08 June 2023	0.6700	0.7200	0.6650	0.7200	0.7200	1,458,105
07 June 2023	0.6650	0.6800	0.6650	0.6750	0.6750	525,342
06 June 2023	0.6950	0.6950	0.6600	0.6650	0.6650	774,338
05 June 2023	0.6850	0.6975	0.6750	0.6750	0.6750	508,986
02 June 2023	0.7050	0.7200	0.6750	0.6850	0.6850	747,459
01 June 2023	0.6650	0.7150	0.6600	0.7100	0.7100	1,308,316
31 May 2023	0.6850	0.6950	0.6600	0.6650	0.6650	535,165
30 May 2023	0.6700	0.6850	0.6650	0.6850	0.6850	960,654
29 May 2023	0.6700	0.7000	0.6650	0.6700	0.6700	1,236,327
26 May 2023	0.6500	0.6700	0.6450	0.6600	0.6600	507,146
25 May 2023	0.6500	0.6600	0.6400	0.6450	0.6450	726,521
24 May 2023	0.6550	0.6700	0.6450	0.6600	0.6600	298,546
23 May 2023	0.6450	0.6700	0.6450	0.6550	0.6550	366,333
22 May 2023	0.6800	0.6800	0.6500	0.6500	0.6500	535,422
19 May 2023	0.6500	0.6800	0.6500	0.6800	0.6800	790,634
18 May 2023	0.6450	0.6550	0.6400	0.6400	0.6400	358,399
17 May 2023	0.6400	0.6500	0.6250	0.6350	0.6350	529,562
16 May 2023	0.6650	0.6700	0.6300	0.6350	0.6350	1,282,358
15 May 2023	0.6800	0.6825	0.6600	0.6650	0.6650	549,117
12 May 2023	0.6800	0.6900	0.6775	0.6900	0.6900	470,271
11 May 2023	0.7100	0.7100	0.6750	0.6750	0.6750	1,033,517
10 May 2023	0.6850	0.7200	0.6850	0.7100	0.7100	1,052,728
09 May 2023	0.7000	0.7000	0.6800	0.6900	0.6900	415,835
08 May 2023	0.6950	0.7100	0.6800	0.6950	0.6950	605,639
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6423-0.0020(-0.31%)

ASX 2007,076.50+7.70(+0.11%)

OIL90.13+0.10(+0.11%)

GOLD1,944.60-1.00(-0.05%)

Bitcoin AUD40,664.50-737.72(-1.78%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EML Payments Limited (EML.AX)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6423
-0.0020(-0.31%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
90.13
+0.10(+0.11%)

GOLD
1,944.60
-1.00(-0.05%)

Bitcoin AUD
40,664.50
-737.72(-1.78%)