EML Payments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.035 | 1.055 | 1.025 | 1.050 | 1.050 | 422,188 |
| 2025-08-18 | 1.020 | 1.050 | 1.010 | 1.035 | 1.035 | 516,409 |
| 2025-08-15 | 1.035 | 1.040 | 1.005 | 1.020 | 1.020 | 837,336 |
| 2025-08-14 | 1.040 | 1.050 | 1.030 | 1.035 | 1.035 | 777,083 |
| 2025-08-13 | 1.055 | 1.070 | 1.038 | 1.045 | 1.045 | 539,517 |
| 2025-08-12 | 1.035 | 1.070 | 1.025 | 1.055 | 1.055 | 1,015,732 |
| 2025-08-11 | 1.045 | 1.050 | 1.035 | 1.040 | 1.040 | 929,635 |
| 2025-08-08 | 1.075 | 1.075 | 1.040 | 1.050 | 1.050 | 1,189,209 |
| 2025-08-07 | 1.068 | 1.090 | 1.065 | 1.080 | 1.080 | 502,104 |
| 2025-08-06 | 1.075 | 1.080 | 1.055 | 1.065 | 1.065 | 674,751 |
| 2025-08-05 | 1.070 | 1.095 | 1.065 | 1.070 | 1.070 | 564,085 |
| 2025-08-04 | 1.085 | 1.085 | 1.025 | 1.060 | 1.060 | 1,627,466 |
| 2025-08-01 | 1.135 | 1.135 | 1.090 | 1.090 | 1.090 | 618,952 |
| 2025-07-31 | 1.130 | 1.145 | 1.120 | 1.125 | 1.125 | 261,439 |
| 2025-07-30 | 1.110 | 1.145 | 1.098 | 1.130 | 1.130 | 750,974 |
| 2025-07-29 | 1.125 | 1.130 | 1.105 | 1.110 | 1.110 | 502,535 |
| 2025-07-28 | 1.120 | 1.160 | 1.110 | 1.135 | 1.135 | 1,086,468 |
| 2025-07-25 | 1.130 | 1.138 | 1.100 | 1.135 | 1.135 | 635,322 |
| 2025-07-24 | 1.125 | 1.130 | 1.100 | 1.105 | 1.105 | 431,095 |
| 2025-07-23 | 1.075 | 1.135 | 1.075 | 1.125 | 1.125 | 1,220,257 |
| 2025-07-22 | 1.095 | 1.095 | 1.060 | 1.070 | 1.070 | 1,611,492 |
| 2025-07-21 | 1.115 | 1.130 | 1.090 | 1.100 | 1.100 | 847,439 |
| 2025-07-18 | 1.145 | 1.165 | 1.115 | 1.120 | 1.120 | 1,301,603 |
| 2025-07-17 | 1.080 | 1.155 | 1.070 | 1.150 | 1.150 | 2,604,911 |
| 2025-07-16 | 1.100 | 1.115 | 1.065 | 1.080 | 1.080 | 819,855 |
| 2025-07-15 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 1,313,936 |
| 2025-07-14 | 1.050 | 1.065 | 1.033 | 1.060 | 1.060 | 955,529 |
| 2025-07-11 | 1.055 | 1.060 | 1.038 | 1.055 | 1.055 | 1,723,417 |
| 2025-07-10 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 396,880 |
| 2025-07-09 | 1.090 | 1.105 | 1.065 | 1.070 | 1.070 | 309,835 |
| 2025-07-08 | 1.110 | 1.115 | 1.088 | 1.105 | 1.105 | 917,607 |
| 2025-07-07 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 445,198 |
| 2025-07-04 | 1.135 | 1.168 | 1.110 | 1.115 | 1.115 | 1,881,088 |
| 2025-07-03 | 1.150 | 1.150 | 1.105 | 1.135 | 1.135 | 1,923,789 |
| 2025-07-02 | 1.150 | 1.170 | 1.128 | 1.140 | 1.140 | 1,261,444 |
| 2025-07-01 | 1.160 | 1.165 | 1.108 | 1.140 | 1.140 | 2,634,685 |
| 2025-06-30 | 1.135 | 1.180 | 1.115 | 1.165 | 1.165 | 1,556,315 |
| 2025-06-27 | 1.160 | 1.170 | 1.135 | 1.140 | 1.140 | 1,396,793 |
| 2025-06-26 | 1.130 | 1.175 | 1.115 | 1.160 | 1.160 | 1,326,305 |
| 2025-06-25 | 1.050 | 1.148 | 0.990 | 1.110 | 1.110 | 3,510,202 |
| 2025-06-24 | 1.045 | 1.065 | 1.030 | 1.050 | 1.050 | 1,340,745 |
| 2025-06-23 | 0.990 | 1.050 | 0.985 | 1.040 | 1.040 | 1,314,960 |
| 2025-06-20 | 1.030 | 1.038 | 0.980 | 1.010 | 1.010 | 3,709,507 |
| 2025-06-19 | 1.050 | 1.050 | 1.015 | 1.035 | 1.035 | 1,571,195 |
| 2025-06-18 | 1.040 | 1.063 | 1.020 | 1.050 | 1.050 | 3,644,081 |
| 2025-06-17 | 1.080 | 1.090 | 1.045 | 1.045 | 1.045 | 969,676 |
| 2025-06-16 | 1.090 | 1.110 | 1.080 | 1.085 | 1.085 | 703,236 |
| 2025-06-13 | 1.130 | 1.160 | 1.078 | 1.105 | 1.105 | 2,674,307 |
| 2025-06-12 | 1.130 | 1.155 | 1.113 | 1.145 | 1.145 | 884,028 |
| 2025-06-11 | 1.165 | 1.165 | 1.113 | 1.135 | 1.135 | 1,269,447 |
| 2025-06-10 | 1.150 | 1.185 | 1.115 | 1.155 | 1.155 | 983,558 |
| 2025-06-06 | 1.175 | 1.195 | 1.140 | 1.145 | 1.145 | 2,287,339 |
| 2025-06-05 | 1.160 | 1.190 | 1.133 | 1.180 | 1.180 | 2,845,386 |
| 2025-06-04 | 1.100 | 1.170 | 1.100 | 1.155 | 1.155 | 2,465,808 |
| 2025-06-03 | 1.100 | 1.120 | 1.090 | 1.105 | 1.105 | 1,239,012 |
| 2025-06-02 | 1.130 | 1.145 | 1.075 | 1.100 | 1.100 | 1,988,070 |
| 2025-05-30 | 1.090 | 1.135 | 1.080 | 1.130 | 1.130 | 2,921,115 |
| 2025-05-29 | 1.070 | 1.125 | 1.070 | 1.085 | 1.085 | 3,269,689 |
| 2025-05-28 | 1.020 | 1.090 | 1.010 | 1.080 | 1.080 | 3,106,640 |
| 2025-05-27 | 1.015 | 1.040 | 0.995 | 1.035 | 1.035 | 2,478,493 |
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.