Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%

← EML.AU stock page

EML Payments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.930	0.935	0.913	0.920	0.920	350,832
2025-11-10	0.915	0.930	0.913	0.930	0.930	686,226
2025-11-07	0.910	0.910	0.885	0.895	0.895	979,380
2025-11-06	0.930	0.940	0.905	0.920	0.920	1,688,716
2025-11-05	0.950	0.950	0.925	0.930	0.930	1,131,905
2025-11-04	0.950	0.960	0.920	0.960	0.960	3,949,335
2025-11-03	0.960	0.973	0.948	0.955	0.955	1,204,408
2025-10-31	0.955	0.975	0.950	0.965	0.965	853,341
2025-10-30	0.950	0.970	0.950	0.960	0.960	894,441
2025-10-29	0.960	0.983	0.950	0.955	0.955	451,889
2025-10-28	0.960	0.975	0.950	0.970	0.970	828,144
2025-10-27	0.950	0.975	0.950	0.970	0.970	317,657
2025-10-24	0.965	0.978	0.955	0.960	0.960	700,042
2025-10-23	0.975	0.980	0.965	0.965	0.965	438,125
2025-10-22	0.990	1.000	0.960	0.985	0.985	1,051,564
2025-10-21	0.950	1.020	0.950	0.985	0.985	2,298,875

← NewerPage 5 of 5 · 256 trading days

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.