Embelton Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	7.700	7.700	7.700	7.700	7.379	0
2025-11-05	7.700	7.700	7.700	7.700	7.379	0
2025-11-04	7.700	7.700	7.700	7.700	7.379	0
2025-11-03	7.700	7.700	7.700	7.700	7.379	200
2025-10-31	7.510	7.510	7.510	7.510	7.197	0
2025-10-30	7.510	7.510	7.510	7.510	7.197	0
2025-10-29	7.510	7.510	7.510	7.510	7.197	0
2025-10-28	7.510	7.510	7.510	7.510	7.197	0
2025-10-27	7.510	7.510	7.510	7.510	7.197	0
2025-10-24	7.510	7.510	7.510	7.510	7.197	0
2025-10-23	7.510	7.510	7.510	7.510	7.197	0
2025-10-22	7.510	7.510	7.510	7.510	7.197	0
2025-10-21	7.510	7.510	7.510	7.510	7.197	0
2025-10-20	7.510	7.510	7.510	7.510	7.197	0
2025-10-17	7.510	7.510	7.510	7.510	7.197	0
2025-10-16	7.510	7.510	7.510	7.510	7.197	0
2025-10-15	7.510	7.510	7.510	7.510	7.197	0
2025-10-14	7.510	7.510	7.510	7.510	7.197	42
2025-10-13	7.450	7.450	7.450	7.450	7.140	0
2025-10-10	7.450	7.450	7.450	7.450	7.140	500
2025-10-09	7.450	7.450	7.450	7.450	7.140	0
2025-10-08	7.450	7.450	7.450	7.450	7.140	0
2025-10-07	7.990	8.000	7.450	7.450	7.140	1,255
2025-10-06	8.000	8.000	8.000	8.000	7.667	0
2025-10-03	8.010	8.010	8.000	8.000	7.667	689
2025-10-02	7.990	7.990	7.990	7.990	7.657	0
2025-10-01	7.990	7.990	7.990	7.990	7.657	0
2025-09-30	7.990	7.990	7.990	7.990	7.657	0
2025-09-29	7.990	7.990	7.990	7.990	7.657	0
2025-09-26	7.990	7.990	7.990	7.990	7.657	0
2025-09-25	7.990	7.990	7.990	7.990	7.657	0
2025-09-24	7.990	7.990	7.990	7.990	7.657	0
2025-09-23	7.990	7.990	7.990	7.990	7.657	100
2025-09-22	8.150	8.150	8.150	8.150	7.811	0
2025-09-19	8.150	8.150	8.150	8.150	7.811	0
2025-09-18	8.150	8.150	8.150	8.150	7.811	0
2025-09-17	8.140	8.150	8.140	8.150	7.619	2,203
2025-09-16	8.150	8.150	8.140	8.140	7.610	445
2025-09-15	8.150	8.150	8.150	8.150	7.619	0
2025-09-12	8.150	8.150	8.150	8.150	7.619	0
2025-09-11	8.150	8.150	8.150	8.150	7.619	0
2025-09-10	8.150	8.150	8.150	8.150	7.619	0
2025-09-09	8.150	8.150	8.150	8.150	7.619	757
2025-09-08	8.150	8.150	8.150	8.150	7.619	600
2025-09-05	8.150	8.150	8.150	8.150	7.619	0
2025-09-04	8.150	8.150	8.150	8.150	7.619	0
2025-09-03	8.150	8.150	8.150	8.150	7.619	20
2025-09-02	8.150	8.150	8.150	8.150	7.619	0
2025-09-01	8.150	8.150	8.150	8.150	7.619	0
2025-08-29	8.150	8.150	8.150	8.150	7.619	0
2025-08-28	8.150	8.150	8.150	8.150	7.619	0
2025-08-27	8.150	8.150	8.150	8.150	7.619	0
2025-08-26	8.150	8.150	8.150	8.150	7.619	1
2025-08-25	8.150	8.150	8.150	8.150	7.619	0
2025-08-22	8.150	8.150	8.150	8.150	7.619	0
2025-08-21	8.150	8.150	8.150	8.150	7.619	0
2025-08-20	8.150	8.150	8.150	8.150	7.619	0
2025-08-19	8.150	8.150	8.150	8.150	7.619	0
2025-08-18	8.150	8.150	8.150	8.150	7.619	0
2025-08-15	8.150	8.150	8.150	8.150	7.619	0

← NewerPage 5 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.