Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.600	0.600	0.600	0.600	0.433	10,000
2023-06-28	0.580	0.580	0.580	0.580	0.419	0
2023-06-27	0.580	0.580	0.580	0.580	0.419	0
2023-06-26	0.580	0.600	0.555	0.580	0.419	260,147
2023-06-23	0.580	0.580	0.570	0.580	0.419	143,406
2023-06-22	0.575	0.585	0.560	0.585	0.422	198,775
2023-06-21	0.580	0.585	0.580	0.585	0.422	73,911
2023-06-20	0.580	0.580	0.580	0.580	0.419	88,165
2023-06-19	0.590	0.590	0.580	0.580	0.419	64,398
2023-06-16	0.595	0.595	0.585	0.585	0.422	46,884
2023-06-15	0.585	0.595	0.585	0.585	0.422	45,167
2023-06-14	0.595	0.595	0.595	0.595	0.429	1
2023-06-13	0.585	0.600	0.580	0.595	0.429	106,519
2023-06-09	0.590	0.595	0.590	0.595	0.429	16,559
2023-06-08	0.590	0.590	0.590	0.590	0.426	112,580
2023-06-07	0.585	0.595	0.585	0.590	0.426	130,739
2023-06-06	0.570	0.575	0.570	0.575	0.415	150,627
2023-06-05	0.570	0.570	0.555	0.570	0.411	117,239
2023-06-02	0.575	0.575	0.560	0.565	0.408	83,132
2023-06-01	0.575	0.580	0.575	0.575	0.415	53,451
2023-05-31	0.570	0.580	0.570	0.580	0.419	133,027
2023-05-30	0.580	0.580	0.580	0.580	0.419	0
2023-05-29	0.580	0.580	0.565	0.580	0.419	130,181
2023-05-26	0.580	0.580	0.580	0.580	0.419	63,727
2023-05-25	0.575	0.575	0.555	0.575	0.415	83,791
2023-05-24	0.575	0.580	0.560	0.580	0.419	310,064
2023-05-23	0.585	0.585	0.575	0.585	0.422	982,843
2023-05-22	0.575	0.585	0.575	0.585	0.422	136,747
2023-05-19	0.585	0.585	0.585	0.585	0.422	1,000
2023-05-18	0.590	0.590	0.590	0.590	0.426	97,940
2023-05-17	0.590	0.590	0.590	0.590	0.426	83,433
2023-05-16	0.595	0.595	0.595	0.595	0.429	178,358
2023-05-15	0.590	0.595	0.585	0.593	0.428	80,495
2023-05-12	0.590	0.595	0.590	0.595	0.429	18,721
2023-05-11	0.600	0.600	0.585	0.595	0.429	331,396
2023-05-10	0.610	0.610	0.610	0.610	0.440	0
2023-05-09	0.610	0.610	0.575	0.610	0.440	128,875
2023-05-08	0.615	0.620	0.610	0.610	0.440	173,955
2023-05-05	0.610	0.610	0.595	0.610	0.440	108,423
2023-05-04	0.630	0.630	0.615	0.625	0.451	25,737
2023-05-03	0.650	0.650	0.635	0.635	0.458	234,275
2023-05-02	0.640	0.645	0.625	0.625	0.451	371,958
2023-05-01	0.605	0.610	0.585	0.590	0.426	36,598
2023-04-28	0.585	0.610	0.585	0.610	0.440	54,590
2023-04-27	0.570	0.575	0.555	0.573	0.413	33,866
2023-04-26	0.535	0.560	0.535	0.555	0.400	227,231
2023-04-24	0.530	0.530	0.530	0.530	0.382	8,543
2023-04-21	0.530	0.530	0.530	0.530	0.382	75,000
2023-04-20	0.515	0.540	0.515	0.530	0.382	1,175,149
2023-04-19	0.525	0.525	0.510	0.515	0.372	236,089
2023-04-18	0.535	0.535	0.525	0.530	0.382	212,902
2023-04-17	0.510	0.530	0.510	0.530	0.382	173,254
2023-04-14	0.510	0.520	0.500	0.500	0.361	146,962
2023-04-13	0.510	0.520	0.510	0.510	0.368	79,716
2023-04-12	0.510	0.525	0.510	0.515	0.372	53,711
2023-04-11	0.520	0.520	0.515	0.515	0.372	17,990
2023-04-06	0.520	0.520	0.505	0.510	0.368	186,593
2023-04-05	0.510	0.510	0.510	0.510	0.368	69,606
2023-04-04	0.550	0.550	0.550	0.550	0.397	19,073
2023-04-03	0.550	0.550	0.550	0.550	0.397	4,436

← NewerPage 15 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.