Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.570	0.585	0.565	0.565	0.433	70,589
2023-12-13	0.565	0.570	0.550	0.555	0.425	475,565
2023-12-12	0.575	0.580	0.565	0.565	0.433	675,746
2023-12-11	0.590	0.600	0.575	0.580	0.444	76,463
2023-12-08	0.570	0.595	0.570	0.590	0.452	183,794
2023-12-07	0.585	0.600	0.570	0.570	0.436	157,802
2023-12-06	0.580	0.600	0.580	0.590	0.452	111,417
2023-12-05	0.595	0.635	0.575	0.595	0.456	64,166
2023-12-04	0.610	0.620	0.570	0.595	0.456	164,527
2023-12-01	0.640	0.645	0.620	0.620	0.475	40,466
2023-11-30	0.650	0.650	0.610	0.630	0.482	376,029
2023-11-29	0.680	0.680	0.635	0.635	0.486	166,211
2023-11-28	0.630	0.680	0.630	0.680	0.521	79,134
2023-11-27	0.670	0.670	0.620	0.655	0.502	156,402
2023-11-24	0.670	0.670	0.635	0.670	0.513	46,677
2023-11-23	0.670	0.670	0.600	0.650	0.498	188,434
2023-11-22	0.680	0.680	0.650	0.670	0.513	52,089
2023-11-21	0.675	0.680	0.655	0.680	0.521	33,112
2023-11-20	0.670	0.680	0.660	0.680	0.521	45,745
2023-11-17	0.650	0.680	0.650	0.680	0.521	87,043
2023-11-16	0.680	0.680	0.680	0.680	0.521	0
2023-11-15	0.670	0.680	0.670	0.680	0.521	252,819
2023-11-14	0.680	0.680	0.635	0.670	0.513	59,196
2023-11-13	0.665	0.680	0.660	0.680	0.521	64,416
2023-11-10	0.680	0.680	0.680	0.680	0.521	7,817
2023-11-09	0.660	0.680	0.660	0.680	0.521	17,279
2023-11-08	0.680	0.680	0.660	0.680	0.521	74,194
2023-11-07	0.680	0.680	0.680	0.680	0.521	26,009
2023-11-06	0.670	0.675	0.615	0.675	0.517	43,093
2023-11-03	0.665	0.685	0.665	0.670	0.498	143,786
2023-11-02	0.670	0.670	0.650	0.665	0.494	13,799
2023-11-01	0.670	0.670	0.650	0.670	0.498	14,282
2023-10-31	0.680	0.680	0.670	0.670	0.498	31,589
2023-10-30	0.670	0.670	0.670	0.670	0.498	15
2023-10-27	0.700	0.700	0.695	0.700	0.520	24,818
2023-10-26	0.695	0.695	0.695	0.695	0.516	21,211
2023-10-25	0.660	0.670	0.660	0.670	0.498	12,425
2023-10-24	0.660	0.680	0.655	0.680	0.505	45,038
2023-10-23	0.675	0.675	0.650	0.675	0.501	266,467
2023-10-20	0.660	0.680	0.660	0.680	0.505	52,682
2023-10-19	0.655	0.690	0.650	0.675	0.501	656,340
2023-10-18	0.680	0.680	0.670	0.670	0.498	1,242,565
2023-10-17	0.690	0.695	0.690	0.695	0.516	85,506
2023-10-16	0.690	0.700	0.690	0.690	0.513	31,526
2023-10-13	0.700	0.700	0.690	0.690	0.513	80,288
2023-10-12	0.705	0.705	0.695	0.695	0.516	40,453
2023-10-11	0.705	0.705	0.700	0.700	0.520	28,219
2023-10-10	0.705	0.705	0.700	0.700	0.520	147,913
2023-10-09	0.720	0.720	0.705	0.705	0.524	22,360
2023-10-06	0.720	0.720	0.705	0.705	0.524	20,201
2023-10-05	0.705	0.720	0.705	0.720	0.535	90
2023-10-04	0.720	0.720	0.705	0.705	0.524	1,503
2023-10-03	0.705	0.715	0.705	0.705	0.524	129,083
2023-10-02	0.705	0.715	0.705	0.715	0.531	95
2023-09-29	0.705	0.720	0.705	0.720	0.535	61,536
2023-09-28	0.700	0.710	0.700	0.710	0.527	65,382
2023-09-27	0.700	0.710	0.700	0.705	0.524	31,577
2023-09-26	0.720	0.720	0.710	0.710	0.527	49,557
2023-09-25	0.695	0.710	0.695	0.710	0.527	18,994
2023-09-22	0.720	0.720	0.700	0.700	0.520	130,975

← NewerPage 13 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.