Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.555	0.555	0.555	0.555	0.400	0
2023-03-30	0.540	0.560	0.540	0.555	0.400	69,597
2023-03-29	0.525	0.560	0.525	0.560	0.404	17,650
2023-03-28	0.520	0.525	0.518	0.525	0.379	102,393
2023-03-27	0.535	0.535	0.520	0.520	0.375	190,383
2023-03-24	0.535	0.550	0.530	0.550	0.397	427,683
2023-03-23	0.545	0.565	0.535	0.565	0.408	25,346
2023-03-22	0.525	0.550	0.525	0.550	0.397	217,335
2023-03-21	0.530	0.530	0.530	0.530	0.382	28
2023-03-20	0.525	0.530	0.515	0.515	0.372	154,015
2023-03-17	0.535	0.535	0.535	0.535	0.386	66,898
2023-03-16	0.530	0.535	0.500	0.535	0.386	28,829
2023-03-15	0.540	0.540	0.530	0.530	0.382	197,267
2023-03-14	0.550	0.560	0.550	0.560	0.404	62,185
2023-03-13	0.550	0.555	0.540	0.555	0.400	48,034
2023-03-10	0.550	0.550	0.530	0.535	0.386	82,566
2023-03-09	0.550	0.580	0.545	0.570	0.411	111,967
2023-03-08	0.560	0.560	0.555	0.555	0.400	20,790
2023-03-07	0.550	0.580	0.545	0.550	0.397	292,215
2023-03-06	0.515	0.540	0.515	0.540	0.390	171,115
2023-03-03	0.510	0.520	0.510	0.520	0.375	503,774
2023-03-02	0.500	0.510	0.500	0.505	0.364	138,764
2023-03-01	0.510	0.530	0.495	0.500	0.361	402,735
2023-02-28	0.480	0.510	0.480	0.510	0.368	71,633
2023-02-27	0.500	0.510	0.500	0.510	0.368	138,380
2023-02-24	0.500	0.510	0.490	0.510	0.368	13,292
2023-02-23	0.510	0.510	0.510	0.510	0.368	0
2023-02-22	0.510	0.510	0.510	0.510	0.368	4,350
2023-02-21	0.510	0.520	0.510	0.520	0.375	40,711
2023-02-20	0.520	0.520	0.520	0.520	0.375	0
2023-02-17	0.520	0.520	0.520	0.520	0.375	0
2023-02-16	0.505	0.520	0.500	0.520	0.375	434,011
2023-02-15	0.500	0.520	0.480	0.520	0.375	122,438
2023-02-14	0.530	0.530	0.530	0.530	0.382	0
2023-02-13	0.530	0.530	0.530	0.530	0.382	0
2023-02-10	0.530	0.530	0.530	0.530	0.382	0
2023-02-09	0.530	0.530	0.530	0.530	0.382	0
2023-02-08	0.530	0.530	0.530	0.530	0.382	1,999
2023-02-07	0.530	0.530	0.530	0.530	0.382	1,482
2023-02-06	0.530	0.535	0.500	0.535	0.386	94,890
2023-02-03	0.520	0.530	0.520	0.530	0.382	32,966
2023-02-02	0.545	0.545	0.545	0.545	0.393	0
2023-02-01	0.535	0.545	0.535	0.545	0.393	1,396
2023-01-31	0.550	0.550	0.540	0.550	0.397	92,598
2023-01-30	0.550	0.550	0.550	0.550	0.397	5,578
2023-01-27	0.545	0.550	0.545	0.550	0.397	54,110
2023-01-25	0.530	0.550	0.530	0.550	0.397	3,132
2023-01-24	0.545	0.555	0.500	0.555	0.400	158,652
2023-01-23	0.540	0.540	0.535	0.535	0.386	12,712
2023-01-20	0.535	0.535	0.535	0.535	0.386	0
2023-01-19	0.550	0.550	0.535	0.535	0.386	33,818
2023-01-18	0.540	0.540	0.540	0.540	0.390	7,168
2023-01-17	0.540	0.545	0.535	0.535	0.386	59,055
2023-01-16	0.535	0.540	0.535	0.540	0.390	69,925
2023-01-13	0.530	0.530	0.530	0.530	0.382	15,295
2023-01-12	0.510	0.535	0.510	0.535	0.386	99,170
2023-01-11	0.520	0.535	0.500	0.535	0.386	19,183
2023-01-10	0.525	0.525	0.525	0.525	0.379	5,000
2023-01-09	0.528	0.535	0.528	0.535	0.386	370
2023-01-06	0.540	0.540	0.540	0.540	0.390	0

← NewerPage 16 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.