Embelton Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	13.000	13.000	13.000	13.000	10.802	0
2022-01-21	13.000	13.000	13.000	13.000	10.802	0
2022-01-20	13.000	13.000	13.000	13.000	10.802	0
2022-01-19	13.000	13.000	13.000	13.000	10.802	0
2022-01-18	13.000	13.000	13.000	13.000	10.802	0
2022-01-17	13.000	13.000	13.000	13.000	10.802	0
2022-01-14	13.000	13.000	13.000	13.000	10.802	0
2022-01-13	13.000	13.000	13.000	13.000	10.802	0
2022-01-12	13.000	13.000	13.000	13.000	10.802	0
2022-01-11	13.000	13.000	13.000	13.000	10.802	0
2022-01-10	13.000	13.000	13.000	13.000	10.802	0
2022-01-07	13.070	13.070	13.000	13.000	10.802	285
2022-01-06	13.070	13.070	13.070	13.070	10.860	0
2022-01-05	13.070	13.070	13.070	13.070	10.860	0
2022-01-04	13.070	13.070	13.070	13.070	10.860	7
2021-12-31	12.850	12.850	12.850	12.850	10.677	0
2021-12-30	12.850	12.850	12.850	12.850	10.677	0
2021-12-29	12.850	12.850	12.850	12.850	10.677	0
2021-12-24	12.850	12.850	12.850	12.850	10.677	0
2021-12-23	12.850	12.850	12.850	12.850	10.677	0
2021-12-22	12.850	12.850	12.850	12.850	10.677	0
2021-12-21	12.850	12.850	12.850	12.850	10.677	0
2021-12-20	12.850	12.850	12.850	12.850	10.677	0
2021-12-17	12.850	12.850	12.850	12.850	10.677	0
2021-12-16	12.850	12.850	12.850	12.850	10.677	201
2021-12-15	12.850	12.850	12.850	12.850	10.677	799
2021-12-14	12.830	12.830	12.830	12.830	10.660	0
2021-12-13	12.830	12.830	12.830	12.830	10.660	0
2021-12-10	12.830	12.830	12.830	12.830	10.660	0
2021-12-09	12.830	12.830	12.830	12.830	10.660	0
2021-12-08	12.820	12.830	12.820	12.830	10.660	500
2021-12-07	12.800	12.800	12.800	12.800	10.635	0
2021-12-06	12.800	12.800	12.800	12.800	10.635	0
2021-12-03	12.800	12.800	12.800	12.800	10.635	0
2021-12-02	12.800	12.800	12.800	12.800	10.635	0
2021-12-01	12.800	12.800	12.800	12.800	10.635	0
2021-11-30	12.800	12.800	12.800	12.800	10.635	0
2021-11-29	12.800	12.800	12.800	12.800	10.635	0
2021-11-26	12.800	12.800	12.800	12.800	10.635	0
2021-11-25	12.800	12.800	12.800	12.800	10.635	0
2021-11-24	12.800	12.800	12.800	12.800	10.635	0
2021-11-23	12.800	12.800	12.800	12.800	10.635	0
2021-11-22	12.800	12.800	12.800	12.800	10.635	0
2021-11-19	12.800	12.800	12.800	12.800	10.635	0
2021-11-18	12.800	12.800	12.800	12.800	10.635	0
2021-11-17	12.800	12.800	12.800	12.800	10.635	0
2021-11-16	12.800	12.800	12.800	12.800	10.635	41
2021-11-15	11.700	12.650	11.540	12.650	10.511	1,169
2021-11-12	12.650	12.650	12.650	12.650	10.511	773
2021-11-11	12.650	12.650	12.650	12.650	10.511	158
2021-11-10	12.650	12.650	12.650	12.650	10.511	0
2021-11-09	12.650	12.650	12.650	12.650	10.511	0
2021-11-08	12.650	12.650	12.650	12.650	10.511	0
2021-11-05	12.650	12.650	12.650	12.650	10.511	227
2021-11-04	12.650	12.650	12.650	12.650	10.511	40
2021-11-03	12.650	12.650	12.650	12.650	10.511	0
2021-11-02	12.650	12.650	12.650	12.650	10.511	733
2021-11-01	12.440	12.440	12.440	12.440	10.336	0
2021-10-29	12.440	12.440	12.440	12.440	10.336	0
2021-10-28	12.440	12.440	12.440	12.440	10.336	0

← NewerPage 21 of 22 · 1,270 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.