Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.595	0.600	0.590	0.600	0.471	79,007
2024-03-12	0.590	0.590	0.590	0.590	0.463	137,652
2024-03-11	0.595	0.600	0.585	0.585	0.459	107,934
2024-03-08	0.600	0.600	0.590	0.600	0.471	639,044
2024-03-07	0.610	0.615	0.600	0.600	0.471	525,605
2024-03-06	0.610	0.620	0.600	0.620	0.486	71,528
2024-03-05	0.615	0.620	0.600	0.610	0.479	253,430
2024-03-04	0.630	0.630	0.620	0.620	0.475	406,150
2024-03-01	0.630	0.645	0.620	0.620	0.475	286,801
2024-02-29	0.645	0.645	0.630	0.640	0.490	81,141
2024-02-28	0.635	0.680	0.605	0.645	0.494	372,979
2024-02-27	0.580	0.590	0.570	0.590	0.452	383,580
2024-02-26	0.560	0.580	0.555	0.580	0.444	127,332
2024-02-23	0.565	0.565	0.555	0.555	0.425	32,562
2024-02-22	0.555	0.585	0.555	0.560	0.429	128,080
2024-02-21	0.550	0.560	0.550	0.555	0.425	7,601
2024-02-20	0.560	0.560	0.550	0.550	0.421	27,873
2024-02-19	0.540	0.560	0.540	0.550	0.421	156,666
2024-02-16	0.550	0.550	0.550	0.550	0.421	112,956
2024-02-15	0.540	0.555	0.540	0.550	0.421	46,466
2024-02-14	0.540	0.575	0.535	0.540	0.413	81,700
2024-02-13	0.540	0.555	0.535	0.540	0.413	114,254
2024-02-12	0.545	0.550	0.530	0.530	0.406	2,012,322
2024-02-09	0.550	0.550	0.548	0.550	0.421	227,807
2024-02-08	0.560	0.560	0.540	0.550	0.421	16,625
2024-02-07	0.540	0.565	0.540	0.565	0.433	95,457
2024-02-06	0.565	0.570	0.535	0.540	0.413	130,306
2024-02-05	0.600	0.600	0.560	0.570	0.436	50,542
2024-02-02	0.575	0.615	0.575	0.610	0.467	145,982
2024-02-01	0.560	0.585	0.560	0.580	0.444	291,089
2024-01-31	0.580	0.580	0.560	0.580	0.444	154,103
2024-01-30	0.570	0.580	0.535	0.580	0.444	108,788
2024-01-29	0.565	0.580	0.560	0.570	0.436	331,323
2024-01-25	0.580	0.580	0.570	0.575	0.440	88,855
2024-01-24	0.580	0.580	0.580	0.580	0.444	30,087
2024-01-23	0.575	0.580	0.575	0.580	0.444	13,914
2024-01-22	0.575	0.580	0.575	0.580	0.444	29,199
2024-01-19	0.590	0.590	0.570	0.585	0.448	33,214
2024-01-18	0.590	0.590	0.580	0.590	0.452	123,468
2024-01-17	0.590	0.590	0.590	0.590	0.452	106,257
2024-01-16	0.595	0.595	0.575	0.585	0.448	164,280
2024-01-15	0.610	0.610	0.610	0.610	0.467	1,252
2024-01-12	0.625	0.630	0.620	0.620	0.475	1,379
2024-01-11	0.620	0.630	0.620	0.630	0.482	50,395
2024-01-10	0.620	0.620	0.605	0.615	0.471	40,104
2024-01-09	0.600	0.620	0.595	0.620	0.475	10,606
2024-01-08	0.600	0.625	0.600	0.625	0.479	47,655
2024-01-05	0.605	0.615	0.600	0.600	0.459	11,397
2024-01-04	0.595	0.605	0.595	0.605	0.463	3,109
2024-01-03	0.600	0.605	0.590	0.605	0.463	81,050
2024-01-02	0.625	0.625	0.600	0.620	0.475	16,549
2023-12-29	0.610	0.620	0.595	0.620	0.475	37,559
2023-12-28	0.615	0.615	0.615	0.615	0.471	314
2023-12-27	0.595	0.610	0.595	0.610	0.467	87,057
2023-12-22	0.620	0.625	0.595	0.595	0.456	36,770
2023-12-21	0.625	0.625	0.595	0.595	0.456	38,046
2023-12-20	0.615	0.620	0.605	0.610	0.467	168,465
2023-12-19	0.565	0.630	0.565	0.600	0.459	325,809
2023-12-18	0.570	0.575	0.560	0.565	0.433	219,204
2023-12-15	0.575	0.575	0.565	0.565	0.433	38,596

← NewerPage 12 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.