Embelton Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.100	8.100	8.100	8.100	7.909	0
2026-07-24	8.100	8.100	8.100	8.100	7.909	0
2026-07-23	8.100	8.100	8.100	8.100	7.909	0
2026-07-22	8.100	8.100	8.100	8.100	7.909	0
2026-07-21	8.100	8.100	8.100	8.100	7.909	247
2026-07-20	8.000	8.000	8.000	8.000	7.812	0
2026-07-17	8.000	8.000	8.000	8.000	7.812	0
2026-07-16	8.000	8.000	8.000	8.000	7.812	0
2026-07-15	8.000	8.000	8.000	8.000	7.812	0
2026-07-14	8.000	8.000	8.000	8.000	7.812	0
2026-07-13	8.000	8.000	8.000	8.000	7.812	0
2026-07-10	8.000	8.000	8.000	8.000	7.812	0
2026-07-09	8.000	8.000	8.000	8.000	7.812	0
2026-07-08	8.000	8.000	8.000	8.000	7.812	0
2026-07-07	8.000	8.000	8.000	8.000	7.812	0
2026-07-06	8.000	8.000	8.000	8.000	7.812	0
2026-07-03	8.000	8.000	8.000	8.000	7.812	0
2026-07-02	8.000	8.000	8.000	8.000	7.812	0
2026-07-01	8.310	8.310	8.000	8.000	7.812	1,600
2026-06-30	8.310	8.310	8.310	8.310	8.115	0
2026-06-29	8.310	8.310	8.310	8.310	8.115	0
2026-06-26	8.310	8.310	8.310	8.310	8.115	0
2026-06-25	8.310	8.310	8.310	8.310	8.115	0
2026-06-24	8.310	8.310	8.310	8.310	8.115	0
2026-06-23	8.320	8.320	8.310	8.310	8.115	925
2026-06-22	8.310	8.310	8.310	8.310	8.115	0
2026-06-19	8.310	8.310	8.310	8.310	8.115	0
2026-06-18	8.310	8.310	8.310	8.310	8.115	0
2026-06-17	8.310	8.310	8.310	8.310	8.115	0
2026-06-16	8.310	8.310	8.310	8.310	8.115	0
2026-06-15	8.310	8.310	8.310	8.310	8.115	0
2026-06-12	8.310	8.310	8.310	8.310	8.115	0
2026-06-11	8.320	8.320	8.310	8.310	8.115	60
2026-06-10	8.310	8.310	8.310	8.310	8.115	0
2026-06-09	8.320	8.320	8.310	8.310	8.115	2,309
2026-06-05	8.640	8.650	8.640	8.650	8.447	1,000
2026-06-04	8.340	8.340	8.340	8.340	8.144	60
2026-06-03	8.250	8.250	8.250	8.250	8.056	0
2026-06-02	8.250	8.250	8.250	8.250	8.056	0
2026-06-01	8.250	8.250	8.250	8.250	8.056	0
2026-05-29	8.250	8.250	8.250	8.250	8.056	0
2026-05-28	8.250	8.250	8.250	8.250	8.056	0
2026-05-27	8.250	8.250	8.250	8.250	8.056	0
2026-05-26	8.260	8.260	8.250	8.250	8.056	5,000
2026-05-25	8.090	8.090	8.090	8.090	7.900	0
2026-05-22	8.090	8.090	8.090	8.090	7.900	0
2026-05-21	8.090	8.090	8.090	8.090	7.900	0
2026-05-20	8.090	8.090	8.090	8.090	7.900	0
2026-05-19	8.090	8.090	8.090	8.090	7.900	0
2026-05-18	8.090	8.090	8.090	8.090	7.900	0
2026-05-15	8.090	8.090	8.090	8.090	7.900	0
2026-05-14	8.090	8.090	8.090	8.090	7.900	0
2026-05-13	8.090	8.090	8.090	8.090	7.900	0
2026-05-12	8.090	8.090	8.090	8.090	7.900	0
2026-05-11	8.090	8.090	8.090	8.090	7.900	0
2026-05-08	8.090	8.090	8.090	8.090	7.900	0
2026-05-07	8.090	8.090	8.090	8.090	7.900	0
2026-05-06	8.090	8.090	8.090	8.090	7.900	0
2026-05-05	8.090	8.090	8.090	8.090	7.900	0
2026-05-04	8.090	8.090	8.090	8.090	7.900	0

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2000 AUD
2026-03-12	0.1500 AUD
2025-09-18	0.2000 AUD
2025-03-13	0.1500 AUD
2024-09-19	0.2000 AUD
2024-03-14	0.1500 AUD
2023-09-21	0.2000 AUD
2023-03-16	0.1000 AUD
2022-09-22	0.2000 AUD
2022-03-17	0.1500 AUD
2021-09-23	0.2000 AUD
2021-03-18	0.2000 AUD
2020-09-17	0.2000 AUD
2020-03-19	0.2000 AUD
2019-09-19	0.2000 AUD
2019-03-14	0.2000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.