EML Payments Limited (EML.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 15 July 2022 | 1.0150 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 4,676,152 |
| 14 July 2022 | 0.9450 | 1.0650 | 0.9400 | 1.0500 | 1.0500 | 9,287,003 |
| 13 July 2022 | 0.9450 | 0.9550 | 0.9200 | 0.9350 | 0.9350 | 5,704,624 |
| 12 July 2022 | 0.9200 | 0.9950 | 0.8900 | 0.9450 | 0.9450 | 12,845,941 |
| 11 July 2022 | 1.2000 | 1.2100 | 0.9650 | 0.9650 | 0.9650 | 29,445,626 |
| 08 July 2022 | 1.3050 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 3,380,458 |
| 07 July 2022 | 1.4000 | 1.4250 | 1.2725 | 1.2800 | 1.2800 | 5,844,501 |
| 06 July 2022 | 1.3000 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 5,362,494 |
| 05 July 2022 | 1.2700 | 1.3100 | 1.2650 | 1.2850 | 1.2850 | 2,551,305 |
| 04 July 2022 | 1.2600 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 1,778,203 |
| 01 July 2022 | 1.2000 | 1.3050 | 1.1900 | 1.2450 | 1.2450 | 3,489,314 |
| 30 June 2022 | 1.2950 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 4,457,469 |
| 29 June 2022 | 1.3350 | 1.3500 | 1.2900 | 1.3050 | 1.3050 | 3,831,033 |
| 28 June 2022 | 1.4450 | 1.4550 | 1.3500 | 1.3850 | 1.3850 | 3,649,255 |
| 27 June 2022 | 1.4650 | 1.4850 | 1.4200 | 1.4650 | 1.4650 | 3,257,539 |
| 24 June 2022 | 1.3350 | 1.4350 | 1.3350 | 1.4250 | 1.4250 | 4,795,810 |
| 23 June 2022 | 1.3700 | 1.4225 | 1.3200 | 1.3350 | 1.3350 | 3,615,369 |
| 22 June 2022 | 1.4350 | 1.4700 | 1.3650 | 1.3700 | 1.3700 | 2,002,598 |
| 21 June 2022 | 1.4350 | 1.4800 | 1.4300 | 1.4350 | 1.4350 | 1,888,084 |
| 20 June 2022 | 1.4800 | 1.4900 | 1.3850 | 1.4150 | 1.4150 | 3,289,334 |
| 17 June 2022 | 1.2850 | 1.4550 | 1.2700 | 1.4500 | 1.4500 | 5,623,325 |
| 16 June 2022 | 1.3100 | 1.3600 | 1.3050 | 1.3250 | 1.3250 | 3,519,874 |
| 15 June 2022 | 1.2550 | 1.3250 | 1.2450 | 1.2750 | 1.2750 | 7,392,866 |
| 14 June 2022 | 1.2400 | 1.2750 | 1.1800 | 1.2700 | 1.2700 | 5,894,960 |
| 10 June 2022 | 1.3000 | 1.3650 | 1.3000 | 1.3300 | 1.3300 | 3,135,988 |
| 09 June 2022 | 1.3750 | 1.3750 | 1.3300 | 1.3350 | 1.3350 | 2,013,448 |
| 08 June 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3550 | 1.3550 | 2,720,716 |
| 07 June 2022 | 1.3700 | 1.4100 | 1.2950 | 1.3300 | 1.3300 | 4,061,242 |
| 06 June 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 2,192,847 |
| 03 June 2022 | 1.4450 | 1.4650 | 1.4100 | 1.4100 | 1.4100 | 2,110,790 |
| 02 June 2022 | 1.4200 | 1.4550 | 1.3950 | 1.4100 | 1.4100 | 2,879,197 |
| 01 June 2022 | 1.5150 | 1.5250 | 1.4400 | 1.4450 | 1.4450 | 1,777,870 |
| 31 May 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 3,895,221 |
| 30 May 2022 | 1.5200 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 5,819,424 |
| 27 May 2022 | 1.4700 | 1.4950 | 1.4500 | 1.4750 | 1.4750 | 1,418,859 |
| 26 May 2022 | 1.4350 | 1.4775 | 1.4250 | 1.4250 | 1.4250 | 3,954,320 |
| 25 May 2022 | 1.4250 | 1.4400 | 1.4050 | 1.4200 | 1.4200 | 2,224,613 |
| 24 May 2022 | 1.4950 | 1.4950 | 1.4250 | 1.4300 | 1.4300 | 2,525,210 |
| 23 May 2022 | 1.4200 | 1.4700 | 1.4150 | 1.4700 | 1.4700 | 2,995,097 |
| 20 May 2022 | 1.4100 | 1.4625 | 1.3950 | 1.4550 | 1.4550 | 4,479,297 |
| 19 May 2022 | 1.4200 | 1.4375 | 1.3850 | 1.3900 | 1.3900 | 2,974,556 |
| 18 May 2022 | 1.5000 | 1.5100 | 1.4450 | 1.4600 | 1.4600 | 2,126,477 |
| 17 May 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4550 | 1.4550 | 1,908,197 |
| 16 May 2022 | 1.5550 | 1.5750 | 1.4800 | 1.5100 | 1.5100 | 2,576,936 |
| 13 May 2022 | 1.4250 | 1.5250 | 1.4200 | 1.5000 | 1.5000 | 4,207,454 |
| 12 May 2022 | 1.4400 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 2,591,346 |
| 11 May 2022 | 1.4200 | 1.5050 | 1.4100 | 1.4850 | 1.4850 | 2,342,737 |
| 10 May 2022 | 1.3800 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 3,886,817 |
| 09 May 2022 | 1.4650 | 1.4750 | 1.4200 | 1.4200 | 1.4200 | 2,557,036 |
| 06 May 2022 | 1.4900 | 1.5250 | 1.4600 | 1.4850 | 1.4850 | 5,061,948 |
| 05 May 2022 | 1.5550 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 4,149,881 |
| 04 May 2022 | 1.5900 | 1.5900 | 1.5050 | 1.5250 | 1.5250 | 3,760,142 |
| 03 May 2022 | 1.5800 | 1.6250 | 1.5500 | 1.5800 | 1.5800 | 5,173,404 |
| 02 May 2022 | 1.5500 | 1.5850 | 1.5200 | 1.5400 | 1.5400 | 5,114,714 |
| 29 Apr 2022 | 1.5700 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 8,680,293 |
| 28 Apr 2022 | 1.6000 | 1.6050 | 1.5250 | 1.5250 | 1.5250 | 7,074,520 |
| 27 Apr 2022 | 1.5450 | 1.6600 | 1.4800 | 1.5700 | 1.5700 | 17,859,356 |
| 26 Apr 2022 | 2.0000 | 2.0500 | 1.6450 | 1.6650 | 1.6650 | 31,075,571 |
| 22 Apr 2022 | 2.6900 | 2.7400 | 2.6700 | 2.7100 | 2.7100 | 1,013,894 |
| 21 Apr 2022 | 2.7900 | 2.8100 | 2.6800 | 2.7700 | 2.7700 | 1,476,939 |
| 20 Apr 2022 | 2.9200 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 2,173,679 |
| 19 Apr 2022 | 2.8500 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 958,159 |
| 14 Apr 2022 | 2.9200 | 2.9200 | 2.8400 | 2.9100 | 2.9100 | 2,007,105 |
| 13 Apr 2022 | 2.7600 | 3.0400 | 2.7600 | 2.9400 | 2.9400 | 7,915,592 |
| 12 Apr 2022 | 2.7300 | 2.7400 | 2.6400 | 2.6600 | 2.6600 | 1,775,310 |
| 11 Apr 2022 | 2.7900 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 986,462 |
| 08 Apr 2022 | 2.8400 | 2.8700 | 2.7900 | 2.7900 | 2.7900 | 946,192 |
| 07 Apr 2022 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 1,242,690 |
| 06 Apr 2022 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 1,554,777 |
| 05 Apr 2022 | 3.0200 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 1,329,605 |
| 04 Apr 2022 | 2.9200 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 839,161 |
| 01 Apr 2022 | 2.9600 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 1,261,658 |
| 31 Mar 2022 | 2.9500 | 3.0300 | 2.8900 | 3.0100 | 3.0100 | 1,948,475 |
| 30 Mar 2022 | 3.0000 | 3.0500 | 2.9350 | 2.9900 | 2.9900 | 3,197,627 |
| 29 Mar 2022 | 2.8200 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 1,752,850 |
| 28 Mar 2022 | 2.9100 | 2.9300 | 2.7800 | 2.7800 | 2.7800 | 2,214,774 |
| 25 Mar 2022 | 2.8900 | 2.9600 | 2.8600 | 2.8900 | 2.8900 | 2,160,144 |
| 24 Mar 2022 | 2.7200 | 2.8800 | 2.6800 | 2.8500 | 2.8500 | 2,260,103 |
| 23 Mar 2022 | 2.6800 | 2.8300 | 2.6400 | 2.7700 | 2.7700 | 2,277,280 |
| 22 Mar 2022 | 2.6100 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 1,489,333 |
| *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.
