Australia markets open in 39 minutes

EML Payments Limited (EML.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.0075-0.0125 (-1.23%)
At close: 03:59PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.00001.02001.00001.00751.0075152,916
15 Apr 20241.00001.02500.98501.02001.0200145,582
12 Apr 20241.00001.05501.00001.02501.0250291,594
11 Apr 20241.05001.07500.99501.01001.0100293,337
10 Apr 20241.04001.05501.02501.02501.0250267,981
09 Apr 20241.06501.08001.03001.04001.0400154,557
08 Apr 20241.09001.09501.06001.08501.0850119,251
05 Apr 20241.14001.15001.11001.12001.120068,956
04 Apr 20241.13001.16501.11501.15001.1500163,786
03 Apr 20241.14501.17001.04501.16501.1650604,622
02 Apr 20241.20001.21751.17501.19751.1975117,897
28 Mar 20241.24501.25501.20001.22001.2200204,858
27 Mar 20241.19501.27001.19001.26001.2600515,337
26 Mar 20241.21501.21501.16001.19501.1950123,011
25 Mar 20241.20501.22001.20001.21001.2100341,520
22 Mar 20241.21001.23501.18501.22501.2250186,985
21 Mar 20241.19501.22501.19001.22001.2200223,705
20 Mar 20241.16001.23501.16001.18501.1850285,534
19 Mar 20241.19501.20501.16501.17501.1750174,762
18 Mar 20241.20501.21501.15501.19501.1950291,131
15 Mar 20241.18501.27501.16501.24501.2450652,311
14 Mar 20241.12001.14501.10501.13501.1350207,132
13 Mar 20241.10001.14001.08501.13001.1300238,245
12 Mar 20241.06001.11501.06001.10501.1050303,261
11 Mar 20240.98001.03500.98001.03001.0300227,651
08 Mar 20241.01001.01750.98001.00001.0000370,222
07 Mar 20240.98501.03500.97500.99500.9950593,166
06 Mar 20240.94500.99250.94000.99000.9900181,800
05 Mar 20240.93500.95500.91500.94500.9450194,580
04 Mar 20240.99000.99000.91500.93000.9300162,245
01 Mar 20240.99001.00000.94000.96000.9600203,865
29 Feb 20240.90751.04500.90750.99000.9900657,322
28 Feb 20240.90000.91000.78500.90000.9000621,660
27 Feb 20240.88500.89500.84000.84500.8450207,387
26 Feb 20240.91000.91750.88500.89000.8900252,274
23 Feb 20240.92500.92500.88500.91000.9100171,775
22 Feb 20240.94500.94500.90500.91500.915066,977
21 Feb 20240.94000.97000.92000.95500.9550181,433
20 Feb 20240.93500.94500.90500.93500.9350187,878
19 Feb 20240.98500.98500.94250.95500.955045,904
16 Feb 20241.00501.02000.97500.98000.9800312,715
15 Feb 20240.96501.00500.96001.00001.0000265,964
14 Feb 20240.91250.95500.91250.95000.9500317,175
13 Feb 20240.89000.95000.88500.94000.9400313,781
12 Feb 20240.88500.89000.86500.88000.8800160,917
09 Feb 20240.86000.87750.84500.86000.8600691,594
08 Feb 20240.85000.87000.84500.85750.8575204,013
07 Feb 20240.82500.86000.82500.84750.8475492,060
06 Feb 20240.82000.82000.79500.81500.8150187,615
05 Feb 20240.84000.84000.81000.82500.8250418,853
02 Feb 20240.89500.89500.82250.82500.8250648,953
01 Feb 20240.88500.89000.87000.88500.8850373,165
31 Jan 20240.92000.94000.89500.90000.9000223,703
30 Jan 20240.90000.92500.89500.91000.9100420,668
29 Jan 20240.89500.91500.87000.87500.8750312,248
25 Jan 20240.90500.91000.87000.89000.8900379,251
24 Jan 20240.90500.92500.89500.91500.9150195,725
23 Jan 20240.96000.98250.92500.93500.9350450,397
22 Jan 20241.00001.04500.95000.96000.9600517,259
19 Jan 20240.98001.01500.94500.99500.9950700,899
18 Jan 2024------
17 Jan 20240.76500.76500.74500.74500.7450213,114
16 Jan 20240.76000.78000.75000.77000.7700216,881
15 Jan 20240.75500.76500.73500.76500.7650181,569
12 Jan 20240.79500.79500.75000.76000.7600265,672
11 Jan 20240.77500.78500.75000.78500.7850280,194
10 Jan 20240.78500.79500.77000.77000.7700250,528
09 Jan 20240.81000.82500.78500.79000.7900254,686
08 Jan 20240.80000.81000.79500.80500.805062,874
05 Jan 20240.79000.81000.78500.79500.795049,627
04 Jan 20240.78500.79500.77500.79500.7950105,706
03 Jan 20240.79000.80000.78500.79500.7950103,413
02 Jan 20240.80000.80500.79000.80000.800073,785
29 Dec 20230.81000.82000.78000.79500.7950279,997
28 Dec 20230.81000.81500.79500.80500.8050132,421
27 Dec 20230.80000.82000.80000.81500.8150129,298
22 Dec 20230.81000.81500.79000.80000.8000133,859
21 Dec 20230.83000.83000.80250.82000.820078,404
20 Dec 20230.82000.85000.81500.84500.845050,654
19 Dec 20230.81000.83000.80000.82500.8250101,325
18 Dec 20230.81000.84500.81000.82000.820079,112
15 Dec 20230.81000.82500.79500.82000.8200673,780
14 Dec 2023------
13 Dec 20230.83000.83500.81000.82000.820063,072
12 Dec 20230.83500.83500.81250.83000.830076,772
11 Dec 20230.85000.85000.83000.84000.840070,143
08 Dec 20230.86000.86000.84000.84500.8450147,559
07 Dec 20230.86500.91000.85000.86000.8600182,710
06 Dec 20230.85500.87000.85000.87000.870082,955
05 Dec 20230.86000.87750.85000.85000.8500209,386
04 Dec 20230.87000.91000.83500.87000.8700269,400
01 Dec 20230.83500.86000.80500.85000.8500347,167
30 Nov 20230.81000.88000.77000.85500.85501,582,078
29 Nov 20231.14001.15500.73000.77000.77005,181,269
28 Nov 20231.06001.09501.05501.08751.0875632,889
27 Nov 20231.10001.12501.08001.08001.0800119,819
24 Nov 20231.08001.11001.08001.10001.100062,637
23 Nov 20231.08001.12501.05001.08501.085098,664
22 Nov 20231.08501.13001.06001.07501.0750103,357
21 Nov 20231.09001.12001.06001.11501.1150203,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...