Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20231.14001.17001.12001.16501.1650717,768
22 Sept 20231.10501.16001.10501.16001.16001,043,611
21 Sept 20231.10001.14501.08501.14001.1400944,789
20 Sept 20231.14001.15001.09001.10001.10001,283,769
19 Sept 20231.12001.14501.09501.13501.1350716,263
18 Sept 20231.07001.12001.07001.11001.1100643,558
15 Sept 20231.13001.15501.09501.10501.10501,614,437
14 Sept 20231.08501.15501.07501.13001.13003,430,639
13 Sept 20231.09501.12001.05001.08001.08002,823,416
12 Sept 20231.20001.22501.11001.12001.12002,340,911
11 Sept 20231.19001.25501.17001.17001.17002,622,879
08 Sept 20231.19001.21001.17001.20501.20501,403,820
07 Sept 20231.17001.22001.16501.20501.20501,408,924
06 Sept 20231.15501.24001.15001.17001.17002,946,246
05 Sept 20231.18001.20501.14501.15001.15001,711,314
04 Sept 20231.15001.20001.13501.20001.20003,791,842
01 Sept 20231.12001.16001.03501.11001.11005,158,677
31 Aug 20231.06501.18001.03501.13001.13006,487,767
30 Aug 20231.00001.10500.99501.07501.075011,408,948
29 Aug 20230.80000.99500.79500.98000.980012,186,792
28 Aug 20230.79500.79500.73500.74500.74501,272,600
25 Aug 20230.81500.81500.76000.77500.77501,748,380
24 Aug 20230.81500.85000.81000.84500.84502,247,225
23 Aug 20230.79500.83000.79000.80500.80501,576,874
22 Aug 20230.79000.81500.78000.79500.7950623,198
21 Aug 20230.79000.79750.77500.77500.7750663,020
18 Aug 20230.78000.81000.78000.81000.8100390,544
17 Aug 20230.81000.81000.77000.79000.7900702,694
16 Aug 20230.79000.82000.78000.81500.8150695,068
15 Aug 20230.78500.82000.78000.80500.80501,136,476
14 Aug 20230.77500.79000.76500.78000.7800450,401
11 Aug 20230.75500.79500.75500.77500.7750466,110
10 Aug 20230.75500.78000.75000.76000.7600725,245
09 Aug 20230.75000.76500.74500.75500.75501,132,603
08 Aug 20230.78500.78500.76500.77500.7750929,591
07 Aug 20230.78500.79500.77000.78500.7850751,633
04 Aug 20230.82000.83000.79000.79500.7950889,219
03 Aug 20230.84000.84000.80000.84000.8400470,156
02 Aug 20230.81000.87500.80500.83000.83001,281,120
01 Aug 20230.75500.84000.75500.82000.82002,300,592
31 July 20230.76000.78000.75000.75500.75501,069,618
28 July 20230.74500.76500.73500.76000.7600813,282
27 July 20230.75500.78000.75000.76500.76501,236,792
26 July 20230.77500.81000.75500.76500.76502,174,190
25 July 20230.85500.85500.77000.77000.77002,329,441
24 July 20230.86500.88000.84500.85500.8550748,911
21 July 20230.87500.90500.85000.87000.87001,953,185
20 July 20230.85000.89000.84750.88000.88001,596,466
19 July 20230.85000.88500.84500.84500.84502,435,038
18 July 20230.81500.84500.80000.84000.84001,392,258
17 July 20230.82500.83000.79000.80500.8050821,219
14 July 20230.83000.83500.79000.82000.82001,504,744
13 July 20230.77500.84500.77000.81500.81504,035,793
12 July 20230.69000.79500.68500.77000.77004,397,466
11 July 20230.66500.69500.66000.69000.6900450,273
10 July 20230.67000.68500.66500.66500.6650319,592
07 July 20230.69000.69000.66500.67500.6750233,400
06 July 20230.67500.70000.66000.69500.6950656,435
05 July 20230.68000.68500.66250.67500.6750340,358
04 July 20230.65500.69500.65500.69000.6900764,107
03 July 20230.63000.67000.62500.66000.66001,015,442
30 June 20230.62500.64500.60000.62500.62501,781,909
29 June 20230.61000.65000.61000.63000.63001,686,488
28 June 20230.60500.62000.60000.61500.61501,124,212
27 June 20230.61000.61750.59500.60500.6050959,027
26 June 20230.63500.64000.60500.61500.6150953,200
23 June 20230.63000.64500.61250.64000.6400595,996
22 June 20230.61500.63000.60500.61500.61501,101,336
21 June 20230.60500.62500.59500.62000.6200641,669
20 June 20230.60000.62000.60000.61000.6100843,541
19 June 20230.62500.63000.59500.60500.6050894,736
16 June 20230.64500.64750.62500.62500.62501,723,848
15 June 20230.67000.67000.63500.63500.63501,370,274
14 June 20230.67500.68000.66000.67000.6700717,367
13 June 20230.69500.69500.66000.66000.66001,208,982
09 June 20230.70500.73500.67500.67500.67501,201,889
08 June 20230.67000.72000.66500.72000.72001,458,105
07 June 20230.66500.68000.66500.67500.6750525,342
06 June 20230.69500.69500.66000.66500.6650774,338
05 June 20230.68500.69750.67500.67500.6750508,986
02 June 20230.70500.72000.67500.68500.6850747,459
01 June 20230.66500.71500.66000.71000.71001,308,316
31 May 20230.68500.69500.66000.66500.6650535,165
30 May 20230.67000.68500.66500.68500.6850960,654
29 May 20230.67000.70000.66500.67000.67001,236,327
26 May 20230.65000.67000.64500.66000.6600507,146
25 May 20230.65000.66000.64000.64500.6450726,521
24 May 20230.65500.67000.64500.66000.6600298,546
23 May 20230.64500.67000.64500.65500.6550366,333
22 May 20230.68000.68000.65000.65000.6500535,422
19 May 20230.65000.68000.65000.68000.6800790,634
18 May 20230.64500.65500.64000.64000.6400358,399
17 May 20230.64000.65000.62500.63500.6350529,562
16 May 20230.66500.67000.63000.63500.63501,282,358
15 May 20230.68000.68250.66000.66500.6650549,117
12 May 20230.68000.69000.67750.69000.6900470,271
11 May 20230.71000.71000.67500.67500.67501,033,517
10 May 20230.68500.72000.68500.71000.71001,052,728
09 May 20230.70000.70000.68000.69000.6900415,835
08 May 20230.69500.71000.68000.69500.6950605,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...