Get our best money-saving hacks and pro tips now

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5500

+0.1300

(+30.95%)

At close: 04:10PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.4800	0.5750	0.4800	0.5500	0.5500	17,171,435
31 Mar 2023	0.4800	0.5750	0.4800	0.5500	0.5500	17,171,435
30 Mar 2023	0.4250	0.4450	0.4150	0.4200	0.4200	1,971,208
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.4050	0.4300	0.4000	0.4250	0.4250	2,247,386
27 Mar 2023	0.4050	0.4200	0.3950	0.4050	0.4050	2,020,737
24 Mar 2023	0.4050	0.4100	0.3900	0.4100	0.4100	3,745,668
23 Mar 2023	0.4150	0.4250	0.4050	0.4100	0.4100	1,610,125
22 Mar 2023	0.4250	0.4300	0.4150	0.4200	0.4200	1,005,885
21 Mar 2023	0.4250	0.4300	0.4150	0.4250	0.4250	1,182,302
20 Mar 2023	0.4450	0.4525	0.4200	0.4200	0.4200	1,622,444
17 Mar 2023	0.4500	0.4650	0.4450	0.4500	0.4500	10,222,227
16 Mar 2023	0.4850	0.5100	0.4400	0.4450	0.4450	2,180,996
15 Mar 2023	0.4450	0.4800	0.4250	0.4800	0.4800	1,765,927
14 Mar 2023	0.4400	0.4450	0.4200	0.4450	0.4450	1,347,681
13 Mar 2023	0.4450	0.4500	0.4300	0.4400	0.4400	1,967,068
10 Mar 2023	0.4700	0.4700	0.4450	0.4500	0.4500	1,782,978
09 Mar 2023	0.4400	0.4800	0.4400	0.4700	0.4700	2,982,420
08 Mar 2023	0.4250	0.4450	0.4200	0.4450	0.4450	3,043,248
07 Mar 2023	0.4350	0.4400	0.4225	0.4300	0.4300	4,963,581
06 Mar 2023	0.4550	0.4650	0.4400	0.4400	0.4400	4,775,606
03 Mar 2023	0.4600	0.4725	0.4300	0.4600	0.4600	3,295,151
02 Mar 2023	0.4750	0.4800	0.4500	0.4500	0.4500	2,885,973
01 Mar 2023	0.4850	0.4850	0.4700	0.4750	0.4750	1,646,930
28 Feb 2023	0.5050	0.5100	0.4850	0.4850	0.4850	2,512,397
27 Feb 2023	0.5250	0.5300	0.5000	0.5000	0.5000	2,207,848
24 Feb 2023	0.4900	0.5700	0.4900	0.5250	0.5250	5,448,961
23 Feb 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
22 Feb 2023	0.5600	0.6450	0.5250	0.5800	0.5800	5,782,576
21 Feb 2023	0.5950	0.6450	0.5950	0.6400	0.6400	1,325,185
20 Feb 2023	0.6050	0.6100	0.5850	0.6050	0.6050	1,368,419
17 Feb 2023	0.6150	0.6200	0.6050	0.6100	0.6100	419,672
16 Feb 2023	0.6150	0.6350	0.6075	0.6200	0.6200	1,043,657
15 Feb 2023	0.6400	0.6500	0.6000	0.6000	0.6000	2,463,527
14 Feb 2023	0.6700	0.6950	0.6400	0.6450	0.6450	3,442,861
13 Feb 2023	0.6800	0.7000	0.6700	0.6700	0.6700	1,074,487
10 Feb 2023	0.6500	0.6850	0.6450	0.6850	0.6850	2,523,241
09 Feb 2023	0.6500	0.6700	0.6475	0.6550	0.6550	796,014
08 Feb 2023	0.6500	0.6775	0.6450	0.6550	0.6550	1,811,399
07 Feb 2023	0.6500	0.6550	0.6300	0.6500	0.6500	936,258
06 Feb 2023	0.6500	0.6700	0.6450	0.6500	0.6500	1,768,091
03 Feb 2023	0.6400	0.6600	0.6400	0.6600	0.6600	828,037
02 Feb 2023	0.6400	0.6650	0.6350	0.6400	0.6400	1,481,376
01 Feb 2023	0.6750	0.6750	0.6300	0.6300	0.6300	1,009,794
31 Jan 2023	0.6800	0.6800	0.6500	0.6650	0.6650	938,590
30 Jan 2023	0.6800	0.6950	0.6700	0.6800	0.6800	2,149,931
27 Jan 2023	0.6500	0.6650	0.6500	0.6650	0.6650	836,630
25 Jan 2023	0.6800	0.6800	0.6450	0.6450	0.6450	1,666,001
24 Jan 2023	0.6700	0.7000	0.6700	0.6800	0.6800	1,524,082
23 Jan 2023	0.7000	0.7200	0.6675	0.6700	0.6700	1,715,002
20 Jan 2023	0.6750	0.6900	0.6700	0.6750	0.6750	734,718
19 Jan 2023	0.6700	0.6900	0.6500	0.6900	0.6900	766,004
18 Jan 2023	0.6900	0.6950	0.6525	0.6700	0.6700	1,330,742
17 Jan 2023	0.6850	0.7500	0.6800	0.6900	0.6900	2,993,267
16 Jan 2023	0.6450	0.6950	0.6450	0.6900	0.6900	2,104,952
13 Jan 2023	0.6550	0.6600	0.6400	0.6450	0.6450	752,629
12 Jan 2023	0.6450	0.6600	0.6400	0.6500	0.6500	1,084,630
11 Jan 2023	0.6150	0.6400	0.6150	0.6350	0.6350	535,063
10 Jan 2023	0.6300	0.6300	0.6100	0.6150	0.6150	991,973
09 Jan 2023	0.6450	0.6600	0.6250	0.6350	0.6350	983,062
06 Jan 2023	0.6250	0.6400	0.6200	0.6350	0.6350	459,545
05 Jan 2023	0.6350	0.6500	0.6300	0.6300	0.6300	714,857
04 Jan 2023	0.6200	0.6400	0.6200	0.6300	0.6300	517,080
03 Jan 2023	0.6350	0.6400	0.6125	0.6200	0.6200	624,133
30 Dec 2022	0.5900	0.6350	0.5900	0.6300	0.6300	909,012
29 Dec 2022	0.5950	0.5975	0.5800	0.5950	0.5950	605,107
28 Dec 2022	0.5850	0.5950	0.5775	0.5950	0.5950	513,101
23 Dec 2022	0.6100	0.6100	0.5850	0.5900	0.5900	728,473
22 Dec 2022	0.5900	0.6125	0.5850	0.6000	0.6000	1,203,891
21 Dec 2022	0.5700	0.5950	0.5700	0.5850	0.5850	1,183,598
20 Dec 2022	0.5700	0.6000	0.5675	0.5750	0.5750	1,470,363
19 Dec 2022	0.6000	0.6100	0.5800	0.5800	0.5800	1,442,484
16 Dec 2022	0.6050	0.6200	0.5975	0.6050	0.6050	3,572,022
15 Dec 2022	0.6250	0.6350	0.6050	0.6150	0.6150	1,540,171
14 Dec 2022	0.6450	0.6600	0.6250	0.6400	0.6400	1,282,186
13 Dec 2022	0.6700	0.6750	0.6450	0.6500	0.6500	1,586,501
12 Dec 2022	0.6300	0.6650	0.6075	0.6650	0.6650	4,157,438
09 Dec 2022	0.6500	0.6600	0.6250	0.6350	0.6350	2,157,590
08 Dec 2022	0.6350	0.6450	0.6200	0.6400	0.6400	1,035,523
07 Dec 2022	0.6500	0.6500	0.6300	0.6350	0.6350	2,319,236
06 Dec 2022	0.6600	0.6750	0.6500	0.6500	0.6500	2,100,144
05 Dec 2022	0.6850	0.6850	0.6450	0.6750	0.6750	4,450,106
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,969.80-10.50(-0.53%)

Bitcoin AUD42,486.78+922.71(+2.22%)

Get our best money-saving hacks and pro tips now

EML Payments Limited (EML.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,969.80
-10.50(-0.53%)

Bitcoin AUD
42,486.78
+922.71(+2.22%)