Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.390	0.380	0.390	0.390	47,984
2026-10-16	0.385	0.390	0.350	0.390	0.390	774,771
2026-10-15	0.390	0.390	0.380	0.380	0.380	402,655
2026-10-14	0.380	0.385	0.380	0.385	0.385	186,444
2026-10-13	0.385	0.385	0.380	0.380	0.380	81,080
2026-10-12	0.380	0.390	0.380	0.385	0.385	654,294
2026-10-09	0.400	0.405	0.395	0.400	0.400	514,627
2026-10-08	0.410	0.410	0.400	0.400	0.400	20,723
2026-10-07	0.410	0.410	0.405	0.405	0.405	316,006
2026-10-06	0.420	0.420	0.410	0.410	0.410	15,676
2026-10-05	0.420	0.420	0.415	0.415	0.415	65,435
2026-10-02	0.415	0.415	0.410	0.410	0.410	85,341
2026-10-01	0.415	0.415	0.410	0.410	0.410	57,448
2026-09-30	0.415	0.415	0.410	0.415	0.415	25,216
2026-09-29	0.410	0.415	0.410	0.415	0.415	127,016
2026-09-28	0.420	0.420	0.410	0.415	0.415	113,619
2026-09-25	0.415	0.415	0.410	0.410	0.410	137,236
2026-09-24	0.415	0.420	0.410	0.420	0.420	133,062
2026-09-23	0.420	0.420	0.405	0.415	0.415	288,082
2026-09-22	0.420	0.420	0.415	0.420	0.420	43,416
2026-09-21	0.420	0.420	0.410	0.415	0.415	120,368
2026-09-18	0.420	0.420	0.420	0.420	0.420	0
2026-09-17	0.410	0.420	0.410	0.420	0.420	11,510
2026-09-16	0.420	0.420	0.395	0.415	0.415	4,416,847
2026-09-15	0.410	0.430	0.410	0.420	0.420	297,205
2026-09-14	0.410	0.430	0.410	0.415	0.415	343,140
2026-09-11	0.405	0.410	0.400	0.410	0.410	153,364
2026-09-10	0.415	0.415	0.400	0.410	0.410	879,902
2026-09-09	0.415	0.420	0.415	0.420	0.420	98,392
2026-09-08	0.415	0.415	0.415	0.415	0.415	17,870
2026-09-07	0.415	0.418	0.415	0.415	0.415	33,880
2026-09-04	0.420	0.430	0.410	0.420	0.420	173,697
2026-09-03	0.435	0.450	0.430	0.440	0.425	714,463
2026-09-02	0.435	0.440	0.430	0.440	0.425	87,096
2026-09-01	0.435	0.445	0.425	0.435	0.420	633,472
2026-08-31	0.420	0.480	0.420	0.450	0.435	646,652
2026-08-28	0.420	0.430	0.410	0.420	0.406	441,167
2026-08-27	0.415	0.415	0.405	0.405	0.391	131,673
2026-08-26	0.415	0.415	0.405	0.415	0.401	522,587
2026-08-25	0.410	0.410	0.410	0.410	0.396	211,107
2026-08-24	0.425	0.425	0.415	0.420	0.406	823,576
2026-08-21	0.410	0.430	0.405	0.430	0.415	189,918
2026-08-20	0.405	0.415	0.405	0.408	0.394	9,254
2026-08-19	0.405	0.420	0.400	0.410	0.396	302,564
2026-08-18	0.395	0.410	0.395	0.410	0.396	489,857
2026-08-17	0.415	0.415	0.395	0.395	0.382	912,266
2026-08-14	0.410	0.415	0.410	0.415	0.401	207,420
2026-08-13	0.400	0.410	0.400	0.410	0.396	250,398
2026-08-12	0.400	0.410	0.400	0.400	0.386	667,904
2026-08-11	0.410	0.410	0.395	0.395	0.382	1,251,608
2026-08-10	0.415	0.420	0.410	0.415	0.401	249,023
2026-08-07	0.425	0.425	0.420	0.420	0.406	42,578
2026-08-06	0.420	0.425	0.420	0.425	0.411	80,653
2026-08-05	0.425	0.430	0.415	0.425	0.411	198,275
2026-08-04	0.420	0.425	0.410	0.425	0.411	299,536
2026-08-03	0.420	0.430	0.410	0.425	0.411	838,414
2026-07-31	0.415	0.420	0.415	0.415	0.401	223,388
2026-07-30	0.415	0.415	0.410	0.410	0.396	148,638
2026-07-29	0.410	0.420	0.410	0.420	0.406	27,558
2026-07-28	0.415	0.420	0.415	0.415	0.401	57,417

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0150 AUD
2026-05-25	0.0150 AUD
2026-03-03	0.0150 AUD
2025-11-25	0.0150 AUD
2025-08-28	0.0150 AUD
2025-05-26	0.0150 AUD
2025-02-28	0.0150 AUD
2024-11-20	0.0150 AUD
2024-08-30	0.0150 AUD
2024-05-10	0.0150 AUD
2024-03-05	0.0150 AUD
2023-11-06	0.0200 AUD
2023-07-19	0.0200 AUD
2022-11-23	0.0057 AUD

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