Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.750	0.750	0.715	0.725	0.539	30,090
2023-09-20	0.730	0.730	0.725	0.730	0.542	386
2023-09-19	0.740	0.750	0.725	0.745	0.553	208,411
2023-09-18	0.730	0.730	0.730	0.730	0.542	73,648
2023-09-15	0.730	0.750	0.730	0.730	0.542	62,393
2023-09-14	0.720	0.730	0.720	0.730	0.542	56,083
2023-09-13	0.750	0.750	0.740	0.740	0.550	116,082
2023-09-12	0.725	0.750	0.725	0.750	0.557	108,541
2023-09-11	0.730	0.735	0.720	0.725	0.539	145,732
2023-09-08	0.740	0.755	0.730	0.730	0.542	242,655
2023-09-07	0.750	0.750	0.735	0.735	0.546	127,648
2023-09-06	0.770	0.770	0.740	0.750	0.557	339,800
2023-09-05	0.750	0.780	0.750	0.780	0.579	441,121
2023-09-04	0.715	0.750	0.713	0.750	0.557	1,487,365
2023-09-01	0.675	0.720	0.675	0.710	0.527	982,438
2023-08-31	0.675	0.675	0.675	0.675	0.501	56,426
2023-08-30	0.675	0.675	0.655	0.675	0.501	91,602
2023-08-29	0.670	0.675	0.670	0.675	0.501	124,296
2023-08-28	0.660	0.675	0.630	0.675	0.501	265,053
2023-08-25	0.650	0.675	0.640	0.675	0.501	38,083
2023-08-24	0.665	0.675	0.650	0.650	0.483	74,367
2023-08-23	0.675	0.680	0.650	0.650	0.483	172,989
2023-08-22	0.660	0.675	0.660	0.675	0.501	1,122
2023-08-21	0.650	0.670	0.650	0.660	0.490	42,796
2023-08-18	0.675	0.675	0.660	0.670	0.498	69,589
2023-08-17	0.665	0.675	0.665	0.670	0.498	51,232
2023-08-16	0.675	0.675	0.670	0.670	0.498	40,776
2023-08-15	0.670	0.680	0.670	0.675	0.501	127,080
2023-08-14	0.670	0.700	0.670	0.670	0.498	171,162
2023-08-11	0.675	0.685	0.675	0.675	0.501	105,066
2023-08-10	0.675	0.690	0.675	0.680	0.505	127,646
2023-08-09	0.670	0.685	0.670	0.685	0.509	42,608
2023-08-08	0.670	0.680	0.670	0.670	0.498	66,094
2023-08-07	0.690	0.695	0.685	0.685	0.509	64,933
2023-08-04	0.665	0.690	0.665	0.680	0.505	178,152
2023-08-03	0.675	0.675	0.675	0.675	0.501	13,688
2023-08-02	0.695	0.700	0.675	0.685	0.509	142,598
2023-08-01	0.670	0.700	0.670	0.700	0.520	2,195,445
2023-07-31	0.655	0.680	0.655	0.680	0.505	60,662
2023-07-28	0.665	0.670	0.660	0.670	0.498	63,843
2023-07-27	0.655	0.660	0.655	0.660	0.490	85,454
2023-07-26	0.660	0.660	0.660	0.660	0.490	20,073
2023-07-25	0.665	0.665	0.665	0.665	0.494	325
2023-07-24	0.675	0.675	0.650	0.660	0.490	111,898
2023-07-21	0.675	0.675	0.675	0.675	0.501	931
2023-07-20	0.680	0.680	0.665	0.675	0.501	13,313
2023-07-19	0.695	0.695	0.680	0.680	0.505	4,490
2023-07-18	0.700	0.700	0.690	0.700	0.505	54,330
2023-07-17	0.700	0.700	0.700	0.700	0.505	6,027,128
2023-07-14	0.650	0.700	0.650	0.700	0.505	187,186
2023-07-13	0.640	0.645	0.590	0.630	0.455	126,841
2023-07-12	0.640	0.640	0.635	0.635	0.458	20,194
2023-07-11	0.610	0.640	0.610	0.625	0.451	47,861
2023-07-10	0.630	0.630	0.605	0.610	0.440	3,212
2023-07-07	0.620	0.620	0.620	0.620	0.447	16,160
2023-07-06	0.595	0.615	0.595	0.605	0.437	83,246
2023-07-05	0.590	0.605	0.590	0.590	0.426	20,750
2023-07-04	0.600	0.600	0.600	0.600	0.433	32,773
2023-07-03	0.600	0.600	0.600	0.600	0.433	0
2023-06-30	0.600	0.600	0.580	0.600	0.433	8,943

← NewerPage 14 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.