EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.310	0.320	0.300	0.305	0.305	1,169,630
2026-07-28	0.320	0.320	0.305	0.310	0.310	2,963,641
2026-07-27	0.310	0.320	0.310	0.315	0.315	528,399
2026-07-24	0.325	0.325	0.310	0.310	0.310	444,838
2026-07-23	0.330	0.330	0.320	0.325	0.325	317,487
2026-07-22	0.325	0.335	0.325	0.325	0.325	273,318
2026-07-21	0.320	0.330	0.315	0.325	0.325	223,961
2026-07-20	0.325	0.325	0.315	0.325	0.325	1,083,358
2026-07-17	0.330	0.330	0.315	0.325	0.325	5,221,132
2026-07-16	0.335	0.335	0.320	0.330	0.330	705,462
2026-07-15	0.335	0.340	0.330	0.335	0.335	390,287
2026-07-14	0.335	0.338	0.330	0.335	0.335	524,338
2026-07-13	0.355	0.355	0.335	0.335	0.335	538,063
2026-07-10	0.355	0.358	0.340	0.355	0.355	803,726
2026-07-09	0.340	0.365	0.340	0.350	0.350	1,159,197
2026-07-08	0.345	0.345	0.333	0.345	0.345	722,983
2026-07-07	0.355	0.355	0.335	0.345	0.345	808,149
2026-07-06	0.325	0.355	0.325	0.350	0.350	2,327,886
2026-07-03	0.323	0.335	0.320	0.330	0.330	1,272,661
2026-07-02	0.315	0.330	0.308	0.325	0.325	1,621,759
2026-07-01	0.305	0.320	0.305	0.310	0.310	626,038
2026-06-30	0.300	0.320	0.300	0.305	0.305	3,055,438
2026-06-29	0.295	0.315	0.290	0.305	0.305	3,207,543
2026-06-26	0.295	0.310	0.285	0.295	0.295	2,828,617
2026-06-25	0.305	0.310	0.290	0.295	0.295	2,562,127
2026-06-24	0.325	0.325	0.300	0.305	0.305	9,094,569
2026-06-23	0.300	0.325	0.295	0.320	0.320	3,244,744
2026-06-22	0.300	0.315	0.295	0.300	0.300	2,467,912
2026-06-19	0.320	0.320	0.295	0.295	0.295	1,836,652
2026-06-18	0.305	0.315	0.300	0.310	0.310	8,636,660
2026-06-17	0.310	0.320	0.300	0.305	0.305	3,895,372
2026-06-16	0.330	0.330	0.310	0.310	0.310	1,367,895
2026-06-15	0.330	0.343	0.325	0.335	0.335	2,132,281
2026-06-12	0.340	0.340	0.315	0.330	0.330	4,422,469
2026-06-11	0.340	0.350	0.325	0.330	0.330	3,025,242
2026-06-10	0.365	0.365	0.340	0.345	0.345	3,662,460
2026-06-09	0.365	0.370	0.360	0.365	0.365	1,243,768
2026-06-05	0.380	0.395	0.363	0.375	0.375	2,528,659
2026-06-04	0.375	0.385	0.370	0.385	0.385	1,029,142
2026-06-03	0.375	0.380	0.368	0.380	0.380	497,483
2026-06-02	0.383	0.383	0.365	0.375	0.375	1,833,746
2026-06-01	0.390	0.415	0.380	0.380	0.380	2,899,707
2026-05-29	0.370	0.403	0.370	0.390	0.390	3,678,021
2026-05-28	0.375	0.375	0.365	0.370	0.370	976,364
2026-05-27	0.375	0.395	0.370	0.370	0.370	2,129,243
2026-05-26	0.365	0.385	0.365	0.375	0.375	897,365
2026-05-25	0.360	0.370	0.360	0.370	0.370	672,523
2026-05-22	0.370	0.370	0.355	0.365	0.365	797,873
2026-05-21	0.360	0.385	0.360	0.370	0.370	2,721,241
2026-05-20	0.380	0.385	0.355	0.355	0.355	1,705,027
2026-05-19	0.380	0.390	0.375	0.385	0.385	1,084,409
2026-05-18	0.380	0.390	0.375	0.385	0.385	2,456,947
2026-05-15	0.405	0.410	0.380	0.390	0.390	3,076,715
2026-05-14	0.385	0.413	0.385	0.400	0.400	2,283,789
2026-05-13	0.385	0.410	0.378	0.400	0.400	3,611,049
2026-05-12	0.400	0.405	0.395	0.405	0.405	1,490,416
2026-05-11	0.390	0.405	0.380	0.405	0.405	1,627,577
2026-05-08	0.405	0.410	0.395	0.395	0.395	980,705
2026-05-07	0.405	0.415	0.398	0.410	0.410	3,139,764
2026-05-06	0.410	0.415	0.405	0.410	0.410	767,477

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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