EML Payments Limited (EML.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:45PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 2.7900 | 2.7900 | 2.6800 | 2.7550 | 2.7550 | 1,059,805 |
| 27 Jan 2022 | 2.8000 | 2.9500 | 2.6800 | 2.7200 | 2.7200 | 2,194,404 |
| 25 Jan 2022 | 2.8300 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 2,040,798 |
| 24 Jan 2022 | 2.9000 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 1,596,620 |
| 21 Jan 2022 | 3.1500 | 3.1600 | 2.9600 | 2.9700 | 2.9700 | 2,375,662 |
| 20 Jan 2022 | 3.1600 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 1,205,501 |
| 19 Jan 2022 | 3.1900 | 3.1900 | 3.1450 | 3.1700 | 3.1700 | 1,200,600 |
| 18 Jan 2022 | 3.2400 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 944,028 |
| 17 Jan 2022 | 3.1600 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 932,167 |
| 14 Jan 2022 | 3.1600 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 1,146,931 |
| 13 Jan 2022 | 3.2900 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 1,088,097 |
| 12 Jan 2022 | 3.3000 | 3.3050 | 3.2600 | 3.2900 | 3.2900 | 802,575 |
| 11 Jan 2022 | 3.2200 | 3.3300 | 3.2200 | 3.2400 | 3.2400 | 1,123,141 |
| 10 Jan 2022 | 3.1700 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 807,421 |
| 07 Jan 2022 | 3.1200 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 1,254,461 |
| 06 Jan 2022 | 3.1700 | 3.1700 | 3.0300 | 3.0900 | 3.0900 | 2,350,999 |
| 05 Jan 2022 | 3.2800 | 3.2950 | 3.2100 | 3.2200 | 3.2200 | 1,255,603 |
| 04 Jan 2022 | 3.2400 | 3.3100 | 3.2150 | 3.3100 | 3.3100 | 1,216,477 |
| 31 Dec 2021 | 3.2600 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 604,401 |
| 30 Dec 2021 | 3.2800 | 3.3450 | 3.1900 | 3.3000 | 3.3000 | 1,250,134 |
| 29 Dec 2021 | 3.1600 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 1,011,223 |
| 24 Dec 2021 | 3.2300 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 838,676 |
| 23 Dec 2021 | 3.2500 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 1,137,314 |
| 22 Dec 2021 | 3.2800 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 1,627,209 |
| 21 Dec 2021 | 3.0500 | 3.2700 | 3.0400 | 3.2600 | 3.2600 | 2,298,851 |
| 20 Dec 2021 | 3.0400 | 3.1200 | 3.0400 | 3.1100 | 3.1100 | 1,674,797 |
| 17 Dec 2021 | 3.1300 | 3.2200 | 3.0300 | 3.0400 | 3.0400 | 6,939,577 |
| 16 Dec 2021 | 3.3400 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 2,107,092 |
| 15 Dec 2021 | 3.3400 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 1,931,441 |
| 14 Dec 2021 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 2,239,483 |
| 13 Dec 2021 | 3.4100 | 3.4700 | 3.3900 | 3.4500 | 3.4500 | 1,130,036 |
| 10 Dec 2021 | 3.4300 | 3.4300 | 3.3400 | 3.4000 | 3.4000 | 1,863,483 |
| 09 Dec 2021 | 3.4800 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 1,319,777 |
| 08 Dec 2021 | 3.4400 | 3.5200 | 3.4100 | 3.4700 | 3.4700 | 2,924,756 |
| 07 Dec 2021 | 3.3100 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 1,755,974 |
| 06 Dec 2021 | 3.3400 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 2,284,182 |
| 03 Dec 2021 | 3.4300 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 2,021,421 |
| 02 Dec 2021 | 3.4100 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 2,632,636 |
| 01 Dec 2021 | 3.5200 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 1,761,592 |
| 30 Nov 2021 | 3.4900 | 3.6600 | 3.4800 | 3.6000 | 3.6000 | 3,457,567 |
| 29 Nov 2021 | 3.4800 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 4,810,516 |
| 26 Nov 2021 | 3.8100 | 3.9100 | 3.5800 | 3.6300 | 3.6300 | 11,477,104 |
| 25 Nov 2021 | 3.0900 | 3.6400 | 3.0100 | 3.6100 | 3.6100 | 19,707,617 |
| 24 Nov 2021 | 2.7000 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 2,638,412 |
| 23 Nov 2021 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 2,943,473 |
| 22 Nov 2021 | 2.9000 | 2.9200 | 2.8550 | 2.8800 | 2.8800 | 2,302,504 |
| 19 Nov 2021 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 1,421,846 |
| 18 Nov 2021 | 2.9000 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 2,638,131 |
| 17 Nov 2021 | 2.8200 | 3.0000 | 2.7700 | 2.9100 | 2.9100 | 5,510,052 |
| 16 Nov 2021 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 1,704,542 |
| 15 Nov 2021 | 2.8500 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 783,356 |
| 12 Nov 2021 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 1,352,921 |
| 11 Nov 2021 | 2.7800 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 2,214,605 |
| 10 Nov 2021 | 2.8500 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 2,270,869 |
| 09 Nov 2021 | 2.8300 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 1,553,738 |
| 08 Nov 2021 | 2.9400 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 1,812,043 |
| 05 Nov 2021 | 2.9200 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 1,698,303 |
| 04 Nov 2021 | 2.8900 | 2.9350 | 2.8700 | 2.9100 | 2.9100 | 2,147,842 |
| 03 Nov 2021 | 2.9200 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 3,592,749 |
| 02 Nov 2021 | 2.9600 | 2.9850 | 2.9150 | 2.9200 | 2.9200 | 1,465,585 |
| 01 Nov 2021 | 2.9500 | 3.0100 | 2.9200 | 2.9400 | 2.9400 | 3,702,409 |
| 29 Oct 2021 | 3.0000 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 3,928,074 |
| 28 Oct 2021 | 2.9800 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 4,903,061 |
| 27 Oct 2021 | 3.1000 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 5,763,780 |
| 26 Oct 2021 | 3.0800 | 3.1200 | 3.0500 | 3.1200 | 3.1200 | 3,554,559 |
| 25 Oct 2021 | 3.1800 | 3.1900 | 3.0700 | 3.0700 | 3.0700 | 2,680,556 |
| 22 Oct 2021 | 3.1800 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 2,660,052 |
| 21 Oct 2021 | 3.1700 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 3,448,158 |
| 20 Oct 2021 | 3.1300 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 2,845,469 |
| 19 Oct 2021 | 3.0600 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 3,341,109 |
| 18 Oct 2021 | 3.1600 | 3.1600 | 3.0400 | 3.0400 | 3.0400 | 4,192,128 |
| 15 Oct 2021 | 3.1100 | 3.1800 | 3.0400 | 3.1600 | 3.1600 | 3,961,786 |
| 14 Oct 2021 | 3.0800 | 3.1100 | 3.0200 | 3.0900 | 3.0900 | 6,130,816 |
| 13 Oct 2021 | 3.1000 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 4,864,551 |
| 12 Oct 2021 | 3.2000 | 3.2200 | 3.0900 | 3.1100 | 3.1100 | 3,240,977 |
| 11 Oct 2021 | 3.2000 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 5,601,128 |
| 08 Oct 2021 | 3.3500 | 3.4500 | 3.1000 | 3.1600 | 3.1600 | 20,789,372 |
| 07 Oct 2021 | 3.6500 | 3.7200 | 3.5800 | 3.7000 | 3.7000 | 1,484,416 |
| 06 Oct 2021 | 3.7200 | 3.7700 | 3.5900 | 3.5900 | 3.5900 | 1,890,763 |
| 05 Oct 2021 | 3.7300 | 3.7300 | 3.6000 | 3.6700 | 3.6700 | 2,653,371 |
| 04 Oct 2021 | 3.8000 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 1,199,962 |
| 01 Oct 2021 | 3.8000 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 3,058,797 |
| 30 Sept 2021 | 3.8300 | 3.8950 | 3.8000 | 3.8900 | 3.8900 | 1,808,604 |
| 29 Sept 2021 | 3.8200 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 2,530,588 |
| 28 Sept 2021 | 4.0000 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 1,159,620 |
| 27 Sept 2021 | 3.9500 | 4.0300 | 3.9000 | 3.9800 | 3.9800 | 1,548,491 |
| 24 Sept 2021 | 3.9900 | 4.0200 | 3.9050 | 3.9300 | 3.9300 | 1,125,779 |
| 23 Sept 2021 | 3.8300 | 3.9800 | 3.8300 | 3.9600 | 3.9600 | 1,746,663 |
| 22 Sept 2021 | 3.8000 | 3.8200 | 3.7200 | 3.7900 | 3.7900 | 1,107,848 |
| 21 Sept 2021 | 3.6500 | 3.8000 | 3.5800 | 3.8000 | 3.8000 | 2,134,225 |
| 20 Sept 2021 | 3.7900 | 3.7900 | 3.6600 | 3.7000 | 3.7000 | 1,962,452 |
| 17 Sept 2021 | 3.8000 | 3.8400 | 3.7300 | 3.8400 | 3.8400 | 5,162,350 |
| 16 Sept 2021 | 3.8100 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 2,348,757 |
| 15 Sept 2021 | 3.8400 | 3.9200 | 3.7200 | 3.8600 | 3.8600 | 2,847,367 |
| 14 Sept 2021 | 3.9800 | 4.0200 | 3.8100 | 3.8500 | 3.8500 | 2,429,135 |
| 13 Sept 2021 | 3.9100 | 3.9600 | 3.8500 | 3.9600 | 3.9600 | 1,620,731 |
| 10 Sept 2021 | 3.8100 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 2,618,864 |
| 09 Sept 2021 | 4.0100 | 4.0200 | 3.7900 | 3.8000 | 3.8000 | 4,232,367 |
| 08 Sept 2021 | 4.2000 | 4.2100 | 4.0000 | 4.0300 | 4.0300 | 2,741,996 |
| 07 Sept 2021 | 4.1600 | 4.2400 | 4.1100 | 4.2300 | 4.2300 | 1,713,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
