Australia markets closed

EML Payments Limited (EML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1400-0.0200 (-1.72%)
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 July 20221.01501.02000.98001.02001.02004,676,152
14 July 20220.94501.06500.94001.05001.05009,287,003
13 July 20220.94500.95500.92000.93500.93505,704,624
12 July 20220.92000.99500.89000.94500.945012,845,941
11 July 20221.20001.21000.96500.96500.965029,445,626
08 July 20221.30501.33001.27001.28001.28003,380,458
07 July 20221.40001.42501.27251.28001.28005,844,501
06 July 20221.30001.49001.30001.42001.42005,362,494
05 July 20221.27001.31001.26501.28501.28502,551,305
04 July 20221.26001.30001.25001.29501.29501,778,203
01 July 20221.20001.30501.19001.24501.24503,489,314
30 June 20221.29501.30001.23001.23001.23004,457,469
29 June 20221.33501.35001.29001.30501.30503,831,033
28 June 20221.44501.45501.35001.38501.38503,649,255
27 June 20221.46501.48501.42001.46501.46503,257,539
24 June 20221.33501.43501.33501.42501.42504,795,810
23 June 20221.37001.42251.32001.33501.33503,615,369
22 June 20221.43501.47001.36501.37001.37002,002,598
21 June 20221.43501.48001.43001.43501.43501,888,084
20 June 20221.48001.49001.38501.41501.41503,289,334
17 June 20221.28501.45501.27001.45001.45005,623,325
16 June 20221.31001.36001.30501.32501.32503,519,874
15 June 20221.25501.32501.24501.27501.27507,392,866
14 June 20221.24001.27501.18001.27001.27005,894,960
10 June 20221.30001.36501.30001.33001.33003,135,988
09 June 20221.37501.37501.33001.33501.33502,013,448
08 June 20221.34001.38001.33001.35501.35502,720,716
07 June 20221.37001.41001.29501.33001.33004,061,242
06 June 20221.40001.40001.36001.37001.37002,192,847
03 June 20221.44501.46501.41001.41001.41002,110,790
02 June 20221.42001.45501.39501.41001.41002,879,197
01 June 20221.51501.52501.44001.44501.44501,777,870
31 May 20221.60001.60001.50001.50001.50003,895,221
30 May 20221.52001.59501.50001.59501.59505,819,424
27 May 20221.47001.49501.45001.47501.47501,418,859
26 May 20221.43501.47751.42501.42501.42503,954,320
25 May 20221.42501.44001.40501.42001.42002,224,613
24 May 20221.49501.49501.42501.43001.43002,525,210
23 May 20221.42001.47001.41501.47001.47002,995,097
20 May 20221.41001.46251.39501.45501.45504,479,297
19 May 20221.42001.43751.38501.39001.39002,974,556
18 May 20221.50001.51001.44501.46001.46002,126,477
17 May 20221.49001.50001.45001.45501.45501,908,197
16 May 20221.55501.57501.48001.51001.51002,576,936
13 May 20221.42501.52501.42001.50001.50004,207,454
12 May 20221.44001.47001.40001.40001.40002,591,346
11 May 20221.42001.50501.41001.48501.48502,342,737
10 May 20221.38001.46001.35001.44001.44003,886,817
09 May 20221.46501.47501.42001.42001.42002,557,036
06 May 20221.49001.52501.46001.48501.48505,061,948
05 May 20221.55501.60001.53001.56001.56004,149,881
04 May 20221.59001.59001.50501.52501.52503,760,142
03 May 20221.58001.62501.55001.58001.58005,173,404
02 May 20221.55001.58501.52001.54001.54005,114,714
29 Apr 20221.57001.66001.56001.60001.60008,680,293
28 Apr 20221.60001.60501.52501.52501.52507,074,520
27 Apr 20221.54501.66001.48001.57001.570017,859,356
26 Apr 20222.00002.05001.64501.66501.665031,075,571
22 Apr 20222.69002.74002.67002.71002.71001,013,894
21 Apr 20222.79002.81002.68002.77002.77001,476,939
20 Apr 20222.92002.94002.80002.80002.80002,173,679
19 Apr 20222.85002.91002.85002.88002.8800958,159
14 Apr 20222.92002.92002.84002.91002.91002,007,105
13 Apr 20222.76003.04002.76002.94002.94007,915,592
12 Apr 20222.73002.74002.64002.66002.66001,775,310
11 Apr 20222.79002.80002.72002.76002.7600986,462
08 Apr 20222.84002.87002.79002.79002.7900946,192
07 Apr 20222.85002.87002.81002.84002.84001,242,690
06 Apr 20222.95002.95002.87002.90002.90001,554,777
05 Apr 20223.02003.03002.95003.00003.00001,329,605
04 Apr 20222.92002.97002.90002.93002.9300839,161
01 Apr 20222.96002.99002.90002.91002.91001,261,658
31 Mar 20222.95003.03002.89003.01003.01001,948,475
30 Mar 20223.00003.05002.93502.99002.99003,197,627
29 Mar 20222.82002.90002.81002.89002.89001,752,850
28 Mar 20222.91002.93002.78002.78002.78002,214,774
25 Mar 20222.89002.96002.86002.89002.89002,160,144
24 Mar 20222.72002.88002.68002.85002.85002,260,103
23 Mar 20222.68002.83002.64002.77002.77002,277,280
22 Mar 20222.61002.63002.57002.62002.62001,489,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...