EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.405	0.420	0.400	0.420	0.420	1,620,278
2026-05-04	0.415	0.420	0.405	0.410	0.410	804,021
2026-05-01	0.430	0.435	0.410	0.420	0.420	1,067,505
2026-04-30	0.420	0.440	0.420	0.420	0.420	1,201,150
2026-04-29	0.400	0.430	0.400	0.420	0.420	2,637,370
2026-04-28	0.400	0.410	0.400	0.400	0.400	1,299,741
2026-04-27	0.390	0.395	0.385	0.395	0.395	914,217
2026-04-24	0.380	0.400	0.380	0.390	0.390	1,777,341
2026-04-23	0.395	0.405	0.380	0.390	0.390	1,602,495
2026-04-22	0.415	0.415	0.390	0.400	0.400	3,663,978
2026-04-21	0.410	0.420	0.405	0.410	0.410	1,648,896
2026-04-20	0.400	0.415	0.390	0.405	0.405	3,209,047
2026-04-17	0.380	0.400	0.370	0.395	0.395	5,553,870
2026-04-16	0.365	0.398	0.365	0.375	0.375	4,659,083
2026-04-15	0.375	0.385	0.360	0.365	0.365	5,156,629
2026-04-14	0.380	0.390	0.360	0.375	0.375	8,697,318
2026-04-13	0.490	0.495	0.370	0.370	0.370	25,521,825
2026-04-10	0.570	0.575	0.555	0.575	0.575	300,746
2026-04-09	0.590	0.590	0.560	0.570	0.570	1,237,700
2026-04-08	0.555	0.600	0.555	0.595	0.595	2,365,465
2026-04-07	0.535	0.565	0.530	0.545	0.545	1,521,245
2026-04-02	0.560	0.565	0.535	0.545	0.545	1,237,439
2026-04-01	0.570	0.580	0.555	0.560	0.560	895,669
2026-03-31	0.550	0.570	0.550	0.560	0.560	1,592,934
2026-03-30	0.565	0.575	0.545	0.560	0.560	1,719,381
2026-03-27	0.570	0.590	0.570	0.575	0.575	1,374,433
2026-03-26	0.580	0.583	0.575	0.580	0.580	355,814
2026-03-25	0.560	0.590	0.555	0.590	0.590	897,908
2026-03-24	0.590	0.600	0.560	0.570	0.570	2,353,435
2026-03-23	0.590	0.600	0.575	0.590	0.590	964,798
2026-03-20	0.600	0.600	0.590	0.595	0.595	1,145,502
2026-03-19	0.605	0.605	0.585	0.600	0.600	2,110,190
2026-03-18	0.610	0.620	0.605	0.620	0.620	528,423
2026-03-17	0.625	0.635	0.605	0.610	0.610	912,512
2026-03-16	0.630	0.640	0.620	0.625	0.625	1,163,483
2026-03-13	0.600	0.645	0.595	0.640	0.640	2,938,033
2026-03-12	0.605	0.610	0.595	0.595	0.595	1,580,776
2026-03-11	0.605	0.620	0.603	0.610	0.610	1,698,947
2026-03-10	0.595	0.615	0.595	0.610	0.610	983,596
2026-03-09	0.610	0.615	0.585	0.600	0.600	6,047,040
2026-03-06	0.605	0.623	0.603	0.615	0.615	788,917
2026-03-05	0.630	0.630	0.605	0.615	0.615	1,433,836
2026-03-04	0.615	0.650	0.600	0.620	0.620	8,632,498
2026-03-03	0.610	0.625	0.603	0.605	0.605	810,509
2026-03-02	0.645	0.645	0.600	0.620	0.620	2,340,147
2026-02-27	0.660	0.665	0.625	0.645	0.645	27,115,403
2026-02-26	0.670	0.690	0.655	0.675	0.675	2,243,508
2026-02-25	0.640	0.690	0.580	0.685	0.685	4,595,473
2026-02-24	0.730	0.730	0.690	0.695	0.695	2,349,593
2026-02-23	0.735	0.740	0.725	0.730	0.730	760,382
2026-02-20	0.750	0.750	0.725	0.735	0.735	1,019,256
2026-02-19	0.775	0.775	0.740	0.755	0.755	757,808
2026-02-18	0.750	0.778	0.750	0.770	0.770	536,989
2026-02-17	0.740	0.753	0.735	0.745	0.745	589,536
2026-02-16	0.730	0.740	0.730	0.735	0.735	423,590
2026-02-13	0.760	0.760	0.730	0.735	0.735	747,373
2026-02-12	0.770	0.780	0.750	0.760	0.760	1,205,916
2026-02-11	0.795	0.800	0.760	0.790	0.790	987,863
2026-02-10	0.770	0.790	0.770	0.785	0.785	926,783
2026-02-09	0.780	0.785	0.765	0.770	0.770	554,597

← NewerPage 3 of 22 · 1,270 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.