Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.65000.70500.65000.68500.68504,514,718
02 Dec 20220.65000.70500.65000.68500.68504,525,244
01 Dec 20220.66500.67500.64000.65500.65505,729,420
30 Nov 20220.68000.68000.63500.64500.645020,839,542
29 Nov 20220.68500.71000.65500.68000.68005,132,747
28 Nov 20220.64500.65000.60000.63000.63004,194,433
25 Nov 20220.49500.67500.49000.65000.650016,969,893
24 Nov 20220.49500.53500.49500.53000.53001,980,488
23 Nov 20220.48000.50500.48000.49500.49501,287,802
22 Nov 20220.48500.49250.47250.48500.48501,680,058
21 Nov 20220.49000.49500.48000.49000.49001,562,352
18 Nov 20220.52000.52000.49000.49000.49002,495,889
17 Nov 20220.51500.52000.50500.51500.51501,735,950
16 Nov 20220.52500.53250.51000.51500.51501,771,634
15 Nov 20220.52500.53500.51000.52500.52502,011,187
14 Nov 20220.51500.52500.50750.52000.52001,946,264
11 Nov 20220.53500.54500.50500.51500.51504,064,759
10 Nov 20220.51000.53000.49000.49500.49504,251,272
09 Nov 20220.53000.54000.51000.52000.52002,520,026
08 Nov 20220.56000.56000.53000.53000.53002,739,240
07 Nov 20220.55500.56000.53500.55000.55004,146,219
04 Nov 20220.52500.55750.51750.55000.55005,183,172
03 Nov 20220.50000.53500.50000.52500.52502,758,703
02 Nov 20220.52500.56000.51500.53000.530011,717,412
01 Nov 20220.41000.58000.41000.53000.530031,408,229
31 Oct 20220.56000.56000.40500.40500.405034,822,694
28 Oct 20220.63500.64500.62500.63000.63001,705,625
27 Oct 20220.65000.65000.63500.64500.64504,082,438
26 Oct 20220.65500.65500.64000.64000.64001,189,552
25 Oct 20220.67000.67000.63500.64000.64001,703,956
24 Oct 20220.66000.67000.64750.65500.65501,841,606
21 Oct 20220.64500.65000.61500.63000.63003,467,105
20 Oct 20220.68500.68500.64000.64000.64002,782,909
19 Oct 20220.69500.71000.68000.70000.70001,980,493
18 Oct 20220.71500.71500.67750.70000.70003,335,729
17 Oct 20220.65500.69500.64000.69000.69002,783,152
14 Oct 20220.67500.70500.66000.66500.66503,803,830
13 Oct 20220.67500.69000.66500.67000.67001,647,509
12 Oct 20220.66500.68500.66000.68000.68003,307,652
11 Oct 20220.73000.74000.66500.67500.67505,516,797
10 Oct 20220.74000.74000.71500.72500.72501,775,488
07 Oct 20220.77000.77000.74500.75500.75501,643,855
06 Oct 20220.78000.78500.75000.77000.77001,947,294
05 Oct 20220.81500.82500.78000.78500.78503,751,030
04 Oct 20220.78500.80500.78000.79500.79502,292,030
03 Oct 20220.79500.80000.74500.77000.77002,704,789
30 Sept 20220.81500.81500.79000.80000.80001,804,474
29 Sept 20220.83000.85500.81500.83000.83001,283,596
28 Sept 20220.81000.83500.81000.82000.82001,432,529
27 Sept 20220.81000.82500.80000.81000.81001,459,640
26 Sept 20220.83500.83500.80500.81500.81502,979,580
23 Sept 20220.87000.88000.84000.85000.85002,306,334
21 Sept 20220.88000.88000.85000.87000.87001,862,008
20 Sept 20220.90500.91500.88500.88500.88501,803,567
19 Sept 20220.94000.95000.89000.89500.89504,382,697
16 Sept 20220.98000.98500.92000.93500.935013,025,332
15 Sept 20221.03001.04500.97500.98000.98002,751,298
14 Sept 20220.97001.02000.94001.02001.02002,484,513
13 Sept 20221.02001.05001.00501.03001.03002,746,571
12 Sept 20221.03501.07501.00501.01501.01504,981,967
09 Sept 20220.95001.02000.94501.00001.00005,620,454
08 Sept 20220.90500.95500.90500.95000.95004,957,843
07 Sept 20220.88000.89750.87000.88500.88501,496,535
06 Sept 20220.86500.91500.86000.90000.90002,629,528
05 Sept 20220.87000.88250.85500.86000.86002,269,292
02 Sept 20220.88000.90000.86000.87000.87002,986,065
01 Sept 20220.93000.93000.87000.87500.87503,781,484
31 Aug 20220.89000.94500.89000.94000.94005,067,627
30 Aug 20220.87000.91500.86500.90500.90503,033,973
29 Aug 20220.85500.87500.84500.86000.86003,752,456
26 Aug 20220.90500.92000.89000.89500.89502,769,847
25 Aug 20220.89500.93500.89500.90500.90506,295,418
24 Aug 20220.88000.89000.80750.89000.890026,118,048
23 Aug 20221.08001.10500.98000.99500.99507,785,037
22 Aug 20221.04501.22001.02001.12501.125010,673,790
19 Aug 20221.08501.09001.04501.06001.06001,918,681
18 Aug 20221.08001.08001.04501.08001.08002,672,352
17 Aug 20221.11001.11001.06751.10001.10002,385,721
16 Aug 20221.14001.14501.09501.11001.11002,507,383
15 Aug 20221.16001.17501.13001.13001.13002,100,098
12 Aug 20221.16001.16001.12001.14001.14002,381,563
11 Aug 20221.16501.18001.15501.16001.16002,506,350
10 Aug 20221.14001.15251.11501.12501.12501,929,885
09 Aug 20221.15001.18001.15001.16001.16002,353,333
08 Aug 20221.16501.17001.13001.15501.15502,957,230
05 Aug 20221.12001.17001.12001.15501.15502,640,097
04 Aug 20221.11501.16501.10501.11501.11504,066,223
03 Aug 20221.01501.09000.99501.07501.07505,641,022
02 Aug 20221.02501.05500.98501.00501.00503,570,523
01 Aug 20221.04501.09001.01001.01501.01503,492,218
29 July 20221.01001.07501.00001.05001.05008,080,195
28 July 20220.95500.99000.94500.97000.97006,769,871
27 July 20220.91500.96000.90500.94000.94005,540,750
26 July 20220.89000.94500.87500.93500.935013,396,692
25 July 20221.05001.08000.92000.93000.930019,700,830
22 July 20221.10501.22001.09001.19501.19505,701,503
21 July 20221.09501.12251.09001.11501.11503,511,556
20 July 20221.08501.10001.07001.08001.08005,762,049
19 July 20221.07501.07501.03501.04001.04002,387,468
18 July 20221.08001.13001.01001.09501.09509,347,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...