Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.540	0.540	0.540	0.540	0.390	0
2023-01-05	0.540	0.540	0.540	0.540	0.390	4,000
2023-01-04	0.530	0.530	0.530	0.530	0.382	5,487
2023-01-03	0.530	0.530	0.530	0.530	0.382	100
2022-12-30	0.540	0.540	0.540	0.540	0.390	39,385
2022-12-29	0.530	0.530	0.530	0.530	0.382	1,341
2022-12-28	0.530	0.530	0.510	0.530	0.382	52,695
2022-12-23	0.530	0.550	0.530	0.530	0.382	6,043
2022-12-22	0.540	0.545	0.530	0.545	0.393	6,312
2022-12-21	0.540	0.540	0.540	0.540	0.390	39,999
2022-12-20	0.540	0.540	0.540	0.540	0.390	100
2022-12-19	0.560	0.560	0.550	0.550	0.397	30,090
2022-12-16	0.565	0.565	0.560	0.560	0.404	37,063
2022-12-15	0.575	0.575	0.575	0.575	0.415	58,743
2022-12-14	0.555	0.565	0.545	0.565	0.408	67,936
2022-12-13	0.553	0.553	0.545	0.545	0.393	30,169
2022-12-12	0.555	0.565	0.555	0.565	0.408	17,994
2022-12-09	0.555	0.555	0.555	0.555	0.400	13,136
2022-12-08	0.555	0.560	0.555	0.560	0.404	20,000
2022-12-07	0.555	0.555	0.555	0.555	0.400	16,186
2022-12-06	0.560	0.570	0.560	0.560	0.404	41,655
2022-12-05	0.530	0.530	0.530	0.530	0.382	0
2022-12-02	0.545	0.545	0.530	0.530	0.382	21,816
2022-12-01	0.520	0.520	0.520	0.520	0.375	0
2022-11-30	0.520	0.520	0.520	0.520	0.375	768
2022-11-29	0.530	0.530	0.525	0.525	0.379	23,317
2022-11-28	0.555	0.555	0.555	0.555	0.400	0
2022-11-25	0.540	0.555	0.525	0.555	0.400	43,636
2022-11-24	0.575	0.575	0.575	0.575	0.415	716
2022-11-23	0.580	0.580	0.560	0.575	0.415	150,454
2022-11-22	0.565	0.580	0.565	0.580	0.414	99,880
2022-11-21	0.535	0.560	0.535	0.555	0.397	266,061
2022-11-18	0.540	0.540	0.530	0.530	0.379	9,438
2022-11-17	0.550	0.550	0.540	0.540	0.386	48,678
2022-11-16	0.540	0.550	0.530	0.550	0.393	246,834
2022-11-15	0.550	0.550	0.540	0.540	0.386	50,146
2022-11-14	0.550	0.550	0.550	0.550	0.393	1,585
2022-11-11	0.570	0.570	0.535	0.560	0.400	186,633
2022-11-10	0.565	0.565	0.550	0.560	0.400	115,716
2022-11-09	0.515	0.540	0.515	0.525	0.375	33,111
2022-11-08	0.525	0.525	0.520	0.520	0.372	92,000
2022-11-07	0.550	0.550	0.550	0.550	0.393	0
2022-11-04	0.530	0.550	0.530	0.550	0.393	14,000
2022-11-03	0.530	0.530	0.530	0.530	0.379	8,265
2022-11-02	0.550	0.550	0.530	0.540	0.386	63,209
2022-11-01	0.550	0.550	0.540	0.545	0.389	29,197
2022-10-31	0.520	0.550	0.520	0.550	0.393	80,500
2022-10-28	0.510	0.545	0.510	0.545	0.389	109,627
2022-10-27	0.515	0.515	0.515	0.515	0.368	16,126
2022-10-26	0.550	0.550	0.550	0.550	0.393	87,364
2022-10-25	0.545	0.545	0.535	0.545	0.389	41,277
2022-10-24	0.525	0.530	0.525	0.530	0.379	27,000
2022-10-21	0.535	0.535	0.520	0.520	0.372	15,198
2022-10-20	0.550	0.550	0.543	0.550	0.393	10,064
2022-10-19	0.550	0.555	0.550	0.555	0.397	7,600
2022-10-18	0.550	0.560	0.550	0.560	0.400	28,865
2022-10-17	0.550	0.550	0.550	0.550	0.393	0
2022-10-14	0.560	0.560	0.540	0.550	0.393	55,191
2022-10-13	0.560	0.560	0.560	0.560	0.400	10,000
2022-10-12	0.570	0.570	0.560	0.560	0.400	13,358

← NewerPage 17 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.