News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6850

+0.0300

(+4.58%)

At close: 04:10PM AEDT

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.6500	0.7050	0.6500	0.6850	0.6850	4,514,718
02 Dec 2022	0.6500	0.7050	0.6500	0.6850	0.6850	4,525,244
01 Dec 2022	0.6650	0.6750	0.6400	0.6550	0.6550	5,729,420
30 Nov 2022	0.6800	0.6800	0.6350	0.6450	0.6450	20,839,542
29 Nov 2022	0.6850	0.7100	0.6550	0.6800	0.6800	5,132,747
28 Nov 2022	0.6450	0.6500	0.6000	0.6300	0.6300	4,194,433
25 Nov 2022	0.4950	0.6750	0.4900	0.6500	0.6500	16,969,893
24 Nov 2022	0.4950	0.5350	0.4950	0.5300	0.5300	1,980,488
23 Nov 2022	0.4800	0.5050	0.4800	0.4950	0.4950	1,287,802
22 Nov 2022	0.4850	0.4925	0.4725	0.4850	0.4850	1,680,058
21 Nov 2022	0.4900	0.4950	0.4800	0.4900	0.4900	1,562,352
18 Nov 2022	0.5200	0.5200	0.4900	0.4900	0.4900	2,495,889
17 Nov 2022	0.5150	0.5200	0.5050	0.5150	0.5150	1,735,950
16 Nov 2022	0.5250	0.5325	0.5100	0.5150	0.5150	1,771,634
15 Nov 2022	0.5250	0.5350	0.5100	0.5250	0.5250	2,011,187
14 Nov 2022	0.5150	0.5250	0.5075	0.5200	0.5200	1,946,264
11 Nov 2022	0.5350	0.5450	0.5050	0.5150	0.5150	4,064,759
10 Nov 2022	0.5100	0.5300	0.4900	0.4950	0.4950	4,251,272
09 Nov 2022	0.5300	0.5400	0.5100	0.5200	0.5200	2,520,026
08 Nov 2022	0.5600	0.5600	0.5300	0.5300	0.5300	2,739,240
07 Nov 2022	0.5550	0.5600	0.5350	0.5500	0.5500	4,146,219
04 Nov 2022	0.5250	0.5575	0.5175	0.5500	0.5500	5,183,172
03 Nov 2022	0.5000	0.5350	0.5000	0.5250	0.5250	2,758,703
02 Nov 2022	0.5250	0.5600	0.5150	0.5300	0.5300	11,717,412
01 Nov 2022	0.4100	0.5800	0.4100	0.5300	0.5300	31,408,229
31 Oct 2022	0.5600	0.5600	0.4050	0.4050	0.4050	34,822,694
28 Oct 2022	0.6350	0.6450	0.6250	0.6300	0.6300	1,705,625
27 Oct 2022	0.6500	0.6500	0.6350	0.6450	0.6450	4,082,438
26 Oct 2022	0.6550	0.6550	0.6400	0.6400	0.6400	1,189,552
25 Oct 2022	0.6700	0.6700	0.6350	0.6400	0.6400	1,703,956
24 Oct 2022	0.6600	0.6700	0.6475	0.6550	0.6550	1,841,606
21 Oct 2022	0.6450	0.6500	0.6150	0.6300	0.6300	3,467,105
20 Oct 2022	0.6850	0.6850	0.6400	0.6400	0.6400	2,782,909
19 Oct 2022	0.6950	0.7100	0.6800	0.7000	0.7000	1,980,493
18 Oct 2022	0.7150	0.7150	0.6775	0.7000	0.7000	3,335,729
17 Oct 2022	0.6550	0.6950	0.6400	0.6900	0.6900	2,783,152
14 Oct 2022	0.6750	0.7050	0.6600	0.6650	0.6650	3,803,830
13 Oct 2022	0.6750	0.6900	0.6650	0.6700	0.6700	1,647,509
12 Oct 2022	0.6650	0.6850	0.6600	0.6800	0.6800	3,307,652
11 Oct 2022	0.7300	0.7400	0.6650	0.6750	0.6750	5,516,797
10 Oct 2022	0.7400	0.7400	0.7150	0.7250	0.7250	1,775,488
07 Oct 2022	0.7700	0.7700	0.7450	0.7550	0.7550	1,643,855
06 Oct 2022	0.7800	0.7850	0.7500	0.7700	0.7700	1,947,294
05 Oct 2022	0.8150	0.8250	0.7800	0.7850	0.7850	3,751,030
04 Oct 2022	0.7850	0.8050	0.7800	0.7950	0.7950	2,292,030
03 Oct 2022	0.7950	0.8000	0.7450	0.7700	0.7700	2,704,789
30 Sept 2022	0.8150	0.8150	0.7900	0.8000	0.8000	1,804,474
29 Sept 2022	0.8300	0.8550	0.8150	0.8300	0.8300	1,283,596
28 Sept 2022	0.8100	0.8350	0.8100	0.8200	0.8200	1,432,529
27 Sept 2022	0.8100	0.8250	0.8000	0.8100	0.8100	1,459,640
26 Sept 2022	0.8350	0.8350	0.8050	0.8150	0.8150	2,979,580
23 Sept 2022	0.8700	0.8800	0.8400	0.8500	0.8500	2,306,334
21 Sept 2022	0.8800	0.8800	0.8500	0.8700	0.8700	1,862,008
20 Sept 2022	0.9050	0.9150	0.8850	0.8850	0.8850	1,803,567
19 Sept 2022	0.9400	0.9500	0.8900	0.8950	0.8950	4,382,697
16 Sept 2022	0.9800	0.9850	0.9200	0.9350	0.9350	13,025,332
15 Sept 2022	1.0300	1.0450	0.9750	0.9800	0.9800	2,751,298
14 Sept 2022	0.9700	1.0200	0.9400	1.0200	1.0200	2,484,513
13 Sept 2022	1.0200	1.0500	1.0050	1.0300	1.0300	2,746,571
12 Sept 2022	1.0350	1.0750	1.0050	1.0150	1.0150	4,981,967
09 Sept 2022	0.9500	1.0200	0.9450	1.0000	1.0000	5,620,454
08 Sept 2022	0.9050	0.9550	0.9050	0.9500	0.9500	4,957,843
07 Sept 2022	0.8800	0.8975	0.8700	0.8850	0.8850	1,496,535
06 Sept 2022	0.8650	0.9150	0.8600	0.9000	0.9000	2,629,528
05 Sept 2022	0.8700	0.8825	0.8550	0.8600	0.8600	2,269,292
02 Sept 2022	0.8800	0.9000	0.8600	0.8700	0.8700	2,986,065
01 Sept 2022	0.9300	0.9300	0.8700	0.8750	0.8750	3,781,484
31 Aug 2022	0.8900	0.9450	0.8900	0.9400	0.9400	5,067,627
30 Aug 2022	0.8700	0.9150	0.8650	0.9050	0.9050	3,033,973
29 Aug 2022	0.8550	0.8750	0.8450	0.8600	0.8600	3,752,456
26 Aug 2022	0.9050	0.9200	0.8900	0.8950	0.8950	2,769,847
25 Aug 2022	0.8950	0.9350	0.8950	0.9050	0.9050	6,295,418
24 Aug 2022	0.8800	0.8900	0.8075	0.8900	0.8900	26,118,048
23 Aug 2022	1.0800	1.1050	0.9800	0.9950	0.9950	7,785,037
22 Aug 2022	1.0450	1.2200	1.0200	1.1250	1.1250	10,673,790
19 Aug 2022	1.0850	1.0900	1.0450	1.0600	1.0600	1,918,681
18 Aug 2022	1.0800	1.0800	1.0450	1.0800	1.0800	2,672,352
17 Aug 2022	1.1100	1.1100	1.0675	1.1000	1.1000	2,385,721
16 Aug 2022	1.1400	1.1450	1.0950	1.1100	1.1100	2,507,383
15 Aug 2022	1.1600	1.1750	1.1300	1.1300	1.1300	2,100,098
12 Aug 2022	1.1600	1.1600	1.1200	1.1400	1.1400	2,381,563
11 Aug 2022	1.1650	1.1800	1.1550	1.1600	1.1600	2,506,350
10 Aug 2022	1.1400	1.1525	1.1150	1.1250	1.1250	1,929,885
09 Aug 2022	1.1500	1.1800	1.1500	1.1600	1.1600	2,353,333
08 Aug 2022	1.1650	1.1700	1.1300	1.1550	1.1550	2,957,230
05 Aug 2022	1.1200	1.1700	1.1200	1.1550	1.1550	2,640,097
04 Aug 2022	1.1150	1.1650	1.1050	1.1150	1.1150	4,066,223
03 Aug 2022	1.0150	1.0900	0.9950	1.0750	1.0750	5,641,022
02 Aug 2022	1.0250	1.0550	0.9850	1.0050	1.0050	3,570,523
01 Aug 2022	1.0450	1.0900	1.0100	1.0150	1.0150	3,492,218
29 July 2022	1.0100	1.0750	1.0000	1.0500	1.0500	8,080,195
28 July 2022	0.9550	0.9900	0.9450	0.9700	0.9700	6,769,871
27 July 2022	0.9150	0.9600	0.9050	0.9400	0.9400	5,540,750
26 July 2022	0.8900	0.9450	0.8750	0.9350	0.9350	13,396,692
25 July 2022	1.0500	1.0800	0.9200	0.9300	0.9300	19,700,830
22 July 2022	1.1050	1.2200	1.0900	1.1950	1.1950	5,701,503
21 July 2022	1.0950	1.1225	1.0900	1.1150	1.1150	3,511,556
20 July 2022	1.0850	1.1000	1.0700	1.0800	1.0800	5,762,049
19 July 2022	1.0750	1.0750	1.0350	1.0400	1.0400	2,387,468
18 July 2022	1.0800	1.1300	1.0100	1.0950	1.0950	9,347,386
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,942.01-161.91(-0.64%)

News that makes you smarter and richer... For free.

EML Payments Limited (EML.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,942.01
-161.91(-0.64%)