Embelton Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.250	8.250	8.250	8.250	8.250	0
2026-10-15	8.250	8.250	8.250	8.250	8.250	0
2026-10-14	8.250	8.250	8.250	8.250	8.250	0
2026-10-13	8.250	8.250	8.250	8.250	8.250	0
2026-10-12	8.250	8.250	8.250	8.250	8.250	0
2026-10-09	8.250	8.250	8.250	8.250	8.250	0
2026-10-08	8.250	8.250	8.250	8.250	8.250	0
2026-10-07	8.250	8.250	8.250	8.250	8.250	0
2026-10-06	8.250	8.250	8.250	8.250	8.250	0
2026-10-05	8.250	8.250	8.250	8.250	8.250	0
2026-10-02	8.250	8.250	8.250	8.250	8.250	0
2026-10-01	8.250	8.250	8.250	8.250	8.250	61
2026-09-30	8.835	8.835	8.140	8.140	8.140	1,926
2026-09-29	8.500	8.500	8.500	8.500	8.500	0
2026-09-28	8.500	8.500	8.500	8.500	8.500	0
2026-09-25	8.500	8.500	8.500	8.500	8.500	0
2026-09-24	8.500	8.500	8.500	8.500	8.500	0
2026-09-23	8.500	8.500	8.500	8.500	8.500	0
2026-09-22	8.500	8.500	8.500	8.500	8.500	0
2026-09-21	8.500	8.500	8.500	8.500	8.500	0
2026-09-18	8.500	8.500	8.500	8.500	8.500	0
2026-09-17	8.500	8.500	8.500	8.500	8.500	0
2026-09-16	8.500	8.500	8.500	8.500	8.300	0
2026-09-15	8.500	8.500	8.500	8.500	8.300	0
2026-09-14	8.500	8.500	8.500	8.500	8.300	0
2026-09-11	8.500	8.500	8.500	8.500	8.300	0
2026-09-10	8.500	8.500	8.500	8.500	8.300	0
2026-09-09	8.500	8.500	8.500	8.500	8.300	0
2026-09-08	8.500	8.500	8.500	8.500	8.300	0
2026-09-07	8.500	8.500	8.500	8.500	8.300	0
2026-09-04	8.500	8.500	8.500	8.500	8.300	0
2026-09-03	8.500	8.500	8.500	8.500	8.300	0
2026-09-02	8.500	8.500	8.500	8.500	8.300	0
2026-09-01	8.500	8.500	8.500	8.500	8.300	0
2026-08-31	8.500	8.500	8.500	8.500	8.300	0
2026-08-28	8.500	8.500	8.500	8.500	8.300	0
2026-08-27	8.500	8.500	8.500	8.500	8.300	0
2026-08-26	8.500	8.500	8.500	8.500	8.300	0
2026-08-25	8.500	8.500	8.500	8.500	8.300	0
2026-08-24	8.500	8.500	8.500	8.500	8.300	0
2026-08-21	8.500	8.500	8.500	8.500	8.300	0
2026-08-20	8.500	8.500	8.500	8.500	8.300	0
2026-08-19	8.500	8.500	8.500	8.500	8.300	0
2026-08-18	8.500	8.500	8.500	8.500	8.300	0
2026-08-17	8.500	8.500	8.500	8.500	8.300	0
2026-08-14	8.500	8.500	8.500	8.500	8.300	0
2026-08-13	8.500	8.500	8.500	8.500	8.300	0
2026-08-12	8.500	8.500	8.500	8.500	8.300	0
2026-08-11	8.500	8.500	8.500	8.500	8.300	75
2026-08-10	8.100	8.100	8.100	8.100	7.909	0
2026-08-07	8.100	8.100	8.100	8.100	7.909	0
2026-08-06	8.100	8.100	8.100	8.100	7.909	0
2026-08-05	8.100	8.100	8.100	8.100	7.909	0
2026-08-04	8.100	8.100	8.100	8.100	7.909	0
2026-08-03	8.100	8.100	8.100	8.100	7.909	0
2026-07-31	8.100	8.100	8.100	8.100	7.909	0
2026-07-30	8.100	8.100	8.100	8.100	7.909	0
2026-07-29	8.100	8.100	8.100	8.100	7.909	0
2026-07-28	8.100	8.100	8.100	8.100	7.909	0
2026-07-27	8.100	8.100	8.100	8.100	7.909	0

Page 1 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.