EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.780	0.785	0.765	0.770	0.770	554,597
2026-02-06	0.805	0.805	0.755	0.760	0.760	1,810,835
2026-02-05	0.820	0.820	0.800	0.805	0.805	1,377,047
2026-02-04	0.850	0.855	0.815	0.815	0.815	1,660,719
2026-02-03	0.830	0.853	0.825	0.850	0.850	975,384
2026-02-02	0.820	0.835	0.815	0.825	0.825	1,252,082
2026-01-30	0.815	0.835	0.810	0.820	0.820	924,155
2026-01-29	0.830	0.835	0.810	0.815	0.815	1,278,916
2026-01-28	0.865	0.870	0.820	0.840	0.840	949,225
2026-01-27	0.870	0.875	0.860	0.865	0.865	500,988
2026-01-23	0.875	0.900	0.865	0.880	0.880	849,096
2026-01-22	0.870	0.880	0.860	0.870	0.870	530,278
2026-01-21	0.860	0.870	0.845	0.870	0.870	588,524
2026-01-20	0.870	0.880	0.860	0.865	0.865	291,390
2026-01-19	0.875	0.885	0.865	0.875	0.875	538,456
2026-01-16	0.870	0.885	0.870	0.880	0.880	387,440
2026-01-15	0.875	0.875	0.860	0.870	0.870	397,329
2026-01-14	0.870	0.880	0.870	0.875	0.875	448,923
2026-01-13	0.895	0.900	0.870	0.880	0.880	1,103,061
2026-01-12	0.900	0.920	0.895	0.900	0.900	822,853
2026-01-09	0.890	0.905	0.890	0.900	0.900	646,064
2026-01-08	0.895	0.905	0.885	0.895	0.895	545,946
2026-01-07	0.900	0.910	0.890	0.895	0.895	1,011,288
2026-01-06	0.900	0.915	0.895	0.905	0.905	504,994
2026-01-05	0.920	0.920	0.895	0.895	0.895	715,133
2026-01-02	0.925	0.925	0.910	0.920	0.920	476,049
2025-12-31	0.910	0.935	0.898	0.925	0.925	1,218,505
2025-12-30	0.895	0.920	0.895	0.900	0.900	980,003
2025-12-29	0.895	0.900	0.885	0.900	0.900	802,056
2025-12-24	0.885	0.905	0.880	0.895	0.895	1,318,478
2025-12-23	0.880	0.900	0.865	0.895	0.895	730,821
2025-12-22	0.835	0.885	0.835	0.880	0.880	1,037,371
2025-12-19	0.800	0.845	0.800	0.830	0.830	1,543,890
2025-12-18	0.810	0.815	0.795	0.805	0.805	1,079,248
2025-12-17	0.810	0.825	0.810	0.810	0.810	471,664
2025-12-16	0.820	0.835	0.805	0.820	0.820	657,210
2025-12-15	0.810	0.823	0.800	0.815	0.815	344,605
2025-12-12	0.815	0.840	0.800	0.805	0.805	1,111,309
2025-12-11	0.815	0.840	0.810	0.825	0.825	631,848
2025-12-10	0.805	0.820	0.805	0.810	0.810	419,699
2025-12-09	0.810	0.815	0.790	0.805	0.805	528,524
2025-12-08	0.800	0.820	0.795	0.800	0.800	3,293,699
2025-12-05	0.795	0.815	0.795	0.800	0.800	588,676
2025-12-04	0.825	0.835	0.795	0.795	0.795	1,360,829
2025-12-03	0.815	0.865	0.815	0.830	0.830	1,360,657
2025-12-02	0.820	0.858	0.810	0.815	0.815	1,431,993
2025-12-01	0.845	0.845	0.790	0.840	0.840	1,282,609
2025-11-28	0.840	0.868	0.838	0.855	0.855	5,402,557
2025-11-27	0.855	0.870	0.835	0.840	0.840	820,574
2025-11-26	0.840	0.885	0.835	0.865	0.865	1,718,954
2025-11-25	0.845	0.845	0.820	0.840	0.840	1,021,013
2025-11-24	0.830	0.845	0.820	0.835	0.835	785,776
2025-11-21	0.850	0.880	0.820	0.830	0.830	563,487
2025-11-20	0.870	0.880	0.855	0.860	0.860	584,754
2025-11-19	0.865	0.880	0.810	0.875	0.875	2,108,965
2025-11-18	0.895	0.903	0.880	0.880	0.880	539,307
2025-11-17	0.875	0.910	0.870	0.905	0.905	577,644
2025-11-14	0.890	0.890	0.860	0.875	0.875	778,529
2025-11-13	0.900	0.915	0.890	0.900	0.900	383,589
2025-11-12	0.920	0.920	0.905	0.905	0.905	486,151

← NewerPage 4 of 22 · 1,271 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.