Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.740	0.740	0.710	0.740	0.606	363,637
2024-09-02	0.750	0.750	0.720	0.745	0.610	40,538
2024-08-30	0.745	0.755	0.730	0.750	0.614	304,069
2024-08-29	0.750	0.760	0.750	0.755	0.606	209,595
2024-08-28	0.750	0.755	0.735	0.750	0.602	295,391
2024-08-27	0.770	0.770	0.750	0.750	0.602	287,199
2024-08-26	0.725	0.740	0.725	0.740	0.594	79,025
2024-08-23	0.745	0.750	0.720	0.720	0.578	94,211
2024-08-22	0.755	0.760	0.740	0.740	0.594	284,889
2024-08-21	0.760	0.760	0.750	0.760	0.610	80,427
2024-08-20	0.755	0.760	0.750	0.760	0.610	46,511
2024-08-19	0.745	0.760	0.745	0.750	0.602	52,841
2024-08-16	0.745	0.750	0.745	0.745	0.598	75,434
2024-08-15	0.750	0.750	0.743	0.745	0.598	50,829
2024-08-14	0.755	0.770	0.750	0.750	0.602	426,661
2024-08-13	0.735	0.755	0.735	0.755	0.606	69,335
2024-08-12	0.725	0.755	0.725	0.735	0.590	248,276
2024-08-09	0.725	0.725	0.720	0.725	0.582	172,518
2024-08-08	0.705	0.725	0.705	0.720	0.578	508,886
2024-08-07	0.705	0.705	0.700	0.700	0.562	72,071
2024-08-06	0.710	0.710	0.700	0.700	0.562	67,353
2024-08-05	0.715	0.720	0.700	0.705	0.566	125,444
2024-08-02	0.715	0.715	0.715	0.715	0.574	16,602
2024-08-01	0.715	0.720	0.715	0.715	0.574	77,859
2024-07-31	0.720	0.720	0.700	0.715	0.574	158,375
2024-07-30	0.710	0.720	0.705	0.720	0.578	89,598
2024-07-29	0.715	0.720	0.715	0.720	0.578	108,263
2024-07-26	0.710	0.720	0.710	0.720	0.578	133,960
2024-07-25	0.715	0.718	0.715	0.718	0.576	4,865
2024-07-24	0.720	0.720	0.715	0.720	0.578	34,331
2024-07-23	0.720	0.725	0.710	0.718	0.576	76,277
2024-07-22	0.720	0.720	0.715	0.720	0.578	23,657
2024-07-19	0.715	0.730	0.710	0.730	0.586	71,068
2024-07-18	0.720	0.720	0.710	0.715	0.574	194,870
2024-07-17	0.720	0.725	0.690	0.720	0.578	367,497
2024-07-16	0.715	0.723	0.705	0.710	0.570	401,612
2024-07-15	0.725	0.725	0.710	0.710	0.570	262,008
2024-07-12	0.725	0.745	0.720	0.720	0.578	228,214
2024-07-11	0.725	0.745	0.725	0.725	0.582	93,485
2024-07-10	0.720	0.725	0.720	0.725	0.582	76,017
2024-07-09	0.725	0.730	0.720	0.725	0.582	22,866
2024-07-08	0.745	0.750	0.725	0.730	0.586	262,364
2024-07-05	0.730	0.750	0.730	0.735	0.590	184,433
2024-07-04	0.720	0.730	0.700	0.710	0.570	652,455
2024-07-03	0.700	0.700	0.695	0.700	0.562	14,611
2024-07-02	0.700	0.700	0.700	0.700	0.562	52,014
2024-07-01	0.700	0.705	0.690	0.695	0.558	50,932
2024-06-28	0.690	0.700	0.680	0.700	0.562	98,801
2024-06-27	0.695	0.695	0.690	0.695	0.558	83,147
2024-06-26	0.700	0.700	0.695	0.695	0.558	25,877
2024-06-25	0.695	0.705	0.695	0.705	0.566	9,560
2024-06-24	0.695	0.705	0.695	0.705	0.566	15,335
2024-06-21	0.690	0.700	0.690	0.700	0.562	57,312
2024-06-20	0.700	0.700	0.690	0.690	0.554	44,852
2024-06-19	0.700	0.710	0.695	0.705	0.566	89,530
2024-06-18	0.710	0.710	0.710	0.710	0.570	171,206
2024-06-17	0.715	0.715	0.715	0.715	0.574	485
2024-06-14	0.715	0.715	0.700	0.710	0.570	66,638
2024-06-13	0.715	0.715	0.710	0.710	0.570	60,696
2024-06-12	0.710	0.710	0.700	0.710	0.570	84,928

← NewerPage 10 of 22 · 1,269 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.