Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.48000.57500.48000.55000.550017,171,435
31 Mar 20230.48000.57500.48000.55000.550017,171,435
30 Mar 20230.42500.44500.41500.42000.42001,971,208
29 Mar 2023------
28 Mar 20230.40500.43000.40000.42500.42502,247,386
27 Mar 20230.40500.42000.39500.40500.40502,020,737
24 Mar 20230.40500.41000.39000.41000.41003,745,668
23 Mar 20230.41500.42500.40500.41000.41001,610,125
22 Mar 20230.42500.43000.41500.42000.42001,005,885
21 Mar 20230.42500.43000.41500.42500.42501,182,302
20 Mar 20230.44500.45250.42000.42000.42001,622,444
17 Mar 20230.45000.46500.44500.45000.450010,222,227
16 Mar 20230.48500.51000.44000.44500.44502,180,996
15 Mar 20230.44500.48000.42500.48000.48001,765,927
14 Mar 20230.44000.44500.42000.44500.44501,347,681
13 Mar 20230.44500.45000.43000.44000.44001,967,068
10 Mar 20230.47000.47000.44500.45000.45001,782,978
09 Mar 20230.44000.48000.44000.47000.47002,982,420
08 Mar 20230.42500.44500.42000.44500.44503,043,248
07 Mar 20230.43500.44000.42250.43000.43004,963,581
06 Mar 20230.45500.46500.44000.44000.44004,775,606
03 Mar 20230.46000.47250.43000.46000.46003,295,151
02 Mar 20230.47500.48000.45000.45000.45002,885,973
01 Mar 20230.48500.48500.47000.47500.47501,646,930
28 Feb 20230.50500.51000.48500.48500.48502,512,397
27 Feb 20230.52500.53000.50000.50000.50002,207,848
24 Feb 20230.49000.57000.49000.52500.52505,448,961
23 Feb 20230.58000.58000.58000.58000.5800-
22 Feb 20230.56000.64500.52500.58000.58005,782,576
21 Feb 20230.59500.64500.59500.64000.64001,325,185
20 Feb 20230.60500.61000.58500.60500.60501,368,419
17 Feb 20230.61500.62000.60500.61000.6100419,672
16 Feb 20230.61500.63500.60750.62000.62001,043,657
15 Feb 20230.64000.65000.60000.60000.60002,463,527
14 Feb 20230.67000.69500.64000.64500.64503,442,861
13 Feb 20230.68000.70000.67000.67000.67001,074,487
10 Feb 20230.65000.68500.64500.68500.68502,523,241
09 Feb 20230.65000.67000.64750.65500.6550796,014
08 Feb 20230.65000.67750.64500.65500.65501,811,399
07 Feb 20230.65000.65500.63000.65000.6500936,258
06 Feb 20230.65000.67000.64500.65000.65001,768,091
03 Feb 20230.64000.66000.64000.66000.6600828,037
02 Feb 20230.64000.66500.63500.64000.64001,481,376
01 Feb 20230.67500.67500.63000.63000.63001,009,794
31 Jan 20230.68000.68000.65000.66500.6650938,590
30 Jan 20230.68000.69500.67000.68000.68002,149,931
27 Jan 20230.65000.66500.65000.66500.6650836,630
25 Jan 20230.68000.68000.64500.64500.64501,666,001
24 Jan 20230.67000.70000.67000.68000.68001,524,082
23 Jan 20230.70000.72000.66750.67000.67001,715,002
20 Jan 20230.67500.69000.67000.67500.6750734,718
19 Jan 20230.67000.69000.65000.69000.6900766,004
18 Jan 20230.69000.69500.65250.67000.67001,330,742
17 Jan 20230.68500.75000.68000.69000.69002,993,267
16 Jan 20230.64500.69500.64500.69000.69002,104,952
13 Jan 20230.65500.66000.64000.64500.6450752,629
12 Jan 20230.64500.66000.64000.65000.65001,084,630
11 Jan 20230.61500.64000.61500.63500.6350535,063
10 Jan 20230.63000.63000.61000.61500.6150991,973
09 Jan 20230.64500.66000.62500.63500.6350983,062
06 Jan 20230.62500.64000.62000.63500.6350459,545
05 Jan 20230.63500.65000.63000.63000.6300714,857
04 Jan 20230.62000.64000.62000.63000.6300517,080
03 Jan 20230.63500.64000.61250.62000.6200624,133
30 Dec 20220.59000.63500.59000.63000.6300909,012
29 Dec 20220.59500.59750.58000.59500.5950605,107
28 Dec 20220.58500.59500.57750.59500.5950513,101
23 Dec 20220.61000.61000.58500.59000.5900728,473
22 Dec 20220.59000.61250.58500.60000.60001,203,891
21 Dec 20220.57000.59500.57000.58500.58501,183,598
20 Dec 20220.57000.60000.56750.57500.57501,470,363
19 Dec 20220.60000.61000.58000.58000.58001,442,484
16 Dec 20220.60500.62000.59750.60500.60503,572,022
15 Dec 20220.62500.63500.60500.61500.61501,540,171
14 Dec 20220.64500.66000.62500.64000.64001,282,186
13 Dec 20220.67000.67500.64500.65000.65001,586,501
12 Dec 20220.63000.66500.60750.66500.66504,157,438
09 Dec 20220.65000.66000.62500.63500.63502,157,590
08 Dec 20220.63500.64500.62000.64000.64001,035,523
07 Dec 20220.65000.65000.63000.63500.63502,319,236
06 Dec 20220.66000.67500.65000.65000.65002,100,144
05 Dec 20220.68500.68500.64500.67500.67504,450,106
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...