Embelton Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.080	8.080	8.080	8.080	7.743	0
2026-02-03	8.080	8.080	8.080	8.080	7.743	0
2026-02-02	8.080	8.080	8.080	8.080	7.743	0
2026-01-30	8.080	8.080	8.080	8.080	7.743	0
2026-01-29	8.080	8.080	8.080	8.080	7.743	0
2026-01-28	8.080	8.080	8.080	8.080	7.743	0
2026-01-27	8.080	8.080	8.080	8.080	7.743	0
2026-01-23	8.080	8.080	8.080	8.080	7.743	0
2026-01-22	8.080	8.080	8.080	8.080	7.743	0
2026-01-21	8.080	8.080	8.080	8.080	7.743	0
2026-01-20	8.080	8.080	8.080	8.080	7.743	0
2026-01-19	8.080	8.080	8.080	8.080	7.743	0
2026-01-16	8.080	8.080	8.080	8.080	7.743	0
2026-01-15	8.080	8.080	8.080	8.080	7.743	0
2026-01-14	8.080	8.080	8.080	8.080	7.743	0
2026-01-13	8.080	8.080	8.080	8.080	7.743	0
2026-01-12	8.080	8.080	8.080	8.080	7.743	0
2026-01-09	8.080	8.080	8.080	8.080	7.743	1,100
2026-01-08	8.080	8.080	8.080	8.080	7.743	0
2026-01-07	8.080	8.080	8.080	8.080	7.743	100
2026-01-06	8.100	8.100	8.100	8.100	7.763	0
2026-01-05	8.100	8.100	8.100	8.100	7.763	0
2026-01-02	8.100	8.100	8.100	8.100	7.763	0
2025-12-31	8.100	8.100	8.100	8.100	7.763	0
2025-12-30	8.100	8.100	8.100	8.100	7.763	0
2025-12-29	8.100	8.100	8.100	8.100	7.763	0
2025-12-24	8.100	8.100	8.100	8.100	7.763	0
2025-12-23	8.100	8.100	8.100	8.100	7.763	0
2025-12-22	8.100	8.100	8.100	8.100	7.763	0
2025-12-19	8.100	8.100	8.100	8.100	7.763	0
2025-12-18	8.100	8.100	8.100	8.100	7.763	0
2025-12-17	8.100	8.100	8.100	8.100	7.763	0
2025-12-16	8.100	8.100	8.100	8.100	7.763	0
2025-12-15	8.100	8.100	8.100	8.100	7.763	0
2025-12-12	8.100	8.100	8.100	8.100	7.763	0
2025-12-11	8.100	8.100	8.100	8.100	7.763	0
2025-12-10	8.100	8.100	8.100	8.100	7.763	0
2025-12-09	8.100	8.100	8.100	8.100	7.763	0
2025-12-08	8.100	8.100	8.100	8.100	7.763	0
2025-12-05	8.100	8.100	8.100	8.100	7.763	0
2025-12-04	8.100	8.100	8.100	8.100	7.763	0
2025-12-03	8.100	8.100	8.100	8.100	7.763	0
2025-12-02	8.100	8.100	8.100	8.100	7.763	0
2025-12-01	8.160	8.160	8.100	8.100	7.763	5,000
2025-11-28	8.150	8.150	8.150	8.150	7.811	0
2025-11-27	8.150	8.150	8.150	8.150	7.811	0
2025-11-26	8.160	8.160	8.150	8.150	7.811	1,546
2025-11-25	8.150	8.150	8.150	8.150	7.811	0
2025-11-24	8.150	8.150	8.150	8.150	7.811	0
2025-11-21	8.150	8.150	8.150	8.150	7.811	0
2025-11-20	8.150	8.150	8.150	8.150	7.811	0
2025-11-19	8.150	8.150	8.150	8.150	7.811	0
2025-11-18	8.150	8.150	8.150	8.150	7.811	0
2025-11-17	8.150	8.150	8.150	8.150	7.811	3,000
2025-11-14	8.150	8.150	8.150	8.150	7.811	0
2025-11-13	8.140	8.150	8.140	8.150	7.811	1,139
2025-11-12	7.700	7.700	7.700	7.700	7.379	0
2025-11-11	7.700	7.700	7.700	7.700	7.379	0
2025-11-10	7.700	7.700	7.700	7.700	7.379	0
2025-11-07	7.700	7.700	7.700	7.700	7.379	0

← NewerPage 4 of 5 · 254 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.