Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.720	0.720	0.710	0.715	0.574	186,531
2024-06-07	0.720	0.720	0.715	0.720	0.578	110,081
2024-06-06	0.730	0.730	0.720	0.720	0.578	175,044
2024-06-05	0.730	0.730	0.728	0.730	0.586	51,577
2024-06-04	0.690	0.760	0.690	0.730	0.586	708,896
2024-06-03	0.660	0.665	0.660	0.665	0.533	55,085
2024-05-31	0.665	0.665	0.655	0.665	0.533	130,934
2024-05-30	0.660	0.670	0.650	0.670	0.537	108,558
2024-05-29	0.660	0.675	0.660	0.675	0.541	11,038
2024-05-28	0.680	0.680	0.665	0.665	0.533	12,334
2024-05-27	0.700	0.700	0.680	0.690	0.554	52,599
2024-05-24	0.700	0.700	0.690	0.695	0.558	97,504
2024-05-23	0.690	0.705	0.690	0.695	0.558	74,837
2024-05-22	0.690	0.700	0.680	0.690	0.554	85,075
2024-05-21	0.690	0.695	0.690	0.690	0.554	63,805
2024-05-20	0.700	0.705	0.665	0.665	0.533	214,544
2024-05-17	0.700	0.700	0.690	0.700	0.562	171,006
2024-05-16	0.690	0.700	0.690	0.700	0.562	97,886
2024-05-15	0.690	0.690	0.685	0.690	0.554	5,010
2024-05-14	0.680	0.690	0.680	0.685	0.550	146,965
2024-05-13	0.680	0.685	0.675	0.685	0.550	15,631
2024-05-10	0.685	0.685	0.675	0.685	0.550	1,935
2024-05-09	0.690	0.690	0.680	0.685	0.537	22,964
2024-05-08	0.685	0.690	0.685	0.690	0.541	16,543
2024-05-07	0.685	0.690	0.680	0.685	0.537	33,431
2024-05-06	0.665	0.690	0.665	0.670	0.526	51,639
2024-05-03	0.675	0.675	0.670	0.670	0.526	50,001
2024-05-02	0.675	0.675	0.670	0.675	0.530	28,503
2024-05-01	0.685	0.685	0.675	0.675	0.530	12,288
2024-04-30	0.675	0.680	0.670	0.680	0.534	42,535
2024-04-29	0.680	0.685	0.680	0.680	0.534	3,866
2024-04-26	0.675	0.685	0.670	0.685	0.537	24,149
2024-04-24	0.675	0.680	0.675	0.675	0.530	19,159
2024-04-23	0.675	0.680	0.675	0.675	0.530	20,975
2024-04-22	0.685	0.685	0.670	0.675	0.530	30,210
2024-04-19	0.685	0.690	0.680	0.685	0.537	28,877
2024-04-18	0.680	0.685	0.680	0.680	0.534	3,783
2024-04-17	0.690	0.690	0.680	0.690	0.541	560
2024-04-16	0.700	0.700	0.690	0.695	0.545	38,076
2024-04-15	0.680	0.695	0.675	0.695	0.545	109,497
2024-04-12	0.675	0.690	0.675	0.685	0.537	12,821
2024-04-11	0.685	0.695	0.660	0.675	0.530	132,068
2024-04-10	0.690	0.695	0.690	0.695	0.545	5,068
2024-04-09	0.680	0.700	0.680	0.695	0.545	7,529
2024-04-08	0.675	0.695	0.670	0.670	0.526	5,041,674
2024-04-05	0.675	0.675	0.645	0.670	0.526	163,805
2024-04-04	0.700	0.700	0.680	0.680	0.534	43,504
2024-04-03	0.680	0.700	0.675	0.700	0.549	261,540
2024-04-02	0.660	0.680	0.655	0.680	0.534	148,403
2024-03-28	0.650	0.675	0.650	0.675	0.530	299,939
2024-03-27	0.660	0.660	0.640	0.650	0.510	87,110
2024-03-26	0.650	0.660	0.635	0.660	0.518	587,222
2024-03-25	0.630	0.650	0.630	0.650	0.510	507,667
2024-03-22	0.585	0.625	0.585	0.625	0.490	259,392
2024-03-21	0.590	0.595	0.590	0.595	0.467	61,276
2024-03-20	0.590	0.600	0.585	0.600	0.471	32,764
2024-03-19	0.605	0.605	0.585	0.600	0.471	58,092
2024-03-18	0.585	0.605	0.585	0.605	0.475	51,836
2024-03-15	0.590	0.590	0.585	0.590	0.463	273,286
2024-03-14	0.595	0.600	0.595	0.600	0.471	10,935

← NewerPage 11 of 22 · 1,265 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.