Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.580	0.580	0.580	0.580	0.414	0
2022-10-10	0.580	0.580	0.580	0.580	0.414	34,482
2022-10-07	0.580	0.580	0.580	0.580	0.414	62,292
2022-10-06	0.590	0.590	0.583	0.585	0.418	56,997
2022-10-05	0.570	0.595	0.570	0.590	0.422	119,238
2022-10-04	0.565	0.585	0.565	0.585	0.418	90,266
2022-10-03	0.540	0.540	0.525	0.525	0.375	97,354
2022-09-30	0.550	0.550	0.540	0.540	0.386	46,859
2022-09-29	0.550	0.550	0.545	0.550	0.393	40,977
2022-09-28	0.540	0.540	0.525	0.535	0.382	78,681
2022-09-27	0.540	0.540	0.540	0.540	0.386	40,459
2022-09-26	0.560	0.560	0.465	0.550	0.393	354,533
2022-09-23	0.565	0.565	0.565	0.565	0.404	20,396
2022-09-21	0.565	0.565	0.565	0.565	0.404	49,764
2022-09-20	0.570	0.575	0.563	0.575	0.411	71,112
2022-09-19	0.560	0.570	0.560	0.570	0.407	55,884
2022-09-16	0.590	0.590	0.530	0.550	0.393	105,776
2022-09-15	0.550	0.570	0.550	0.570	0.407	228,722
2022-09-14	0.530	0.555	0.525	0.555	0.397	158,378
2022-09-13	0.550	0.560	0.550	0.550	0.393	39,499
2022-09-12	0.545	0.570	0.545	0.550	0.393	124,742
2022-09-09	0.550	0.565	0.535	0.535	0.382	165,957
2022-09-08	0.555	0.555	0.545	0.550	0.393	48,456
2022-09-07	0.600	0.600	0.570	0.570	0.407	150,896
2022-09-06	0.610	0.610	0.610	0.610	0.436	0
2022-09-05	0.610	0.610	0.610	0.610	0.436	0
2022-09-02	0.610	0.610	0.610	0.610	0.436	1,640
2022-09-01	0.620	0.620	0.615	0.615	0.439	15,165
2022-08-31	0.610	0.620	0.585	0.620	0.443	374,212
2022-08-30	0.655	0.690	0.610	0.625	0.447	862,912
2022-08-29	0.560	0.560	0.550	0.550	0.393	62,559
2022-08-26	0.575	0.575	0.560	0.560	0.400	56,155
2022-08-25	0.570	0.580	0.560	0.575	0.411	35,950
2022-08-24	0.550	0.580	0.550	0.575	0.411	46,843
2022-08-23	0.575	0.585	0.550	0.550	0.393	67,006
2022-08-22	0.595	0.595	0.595	0.595	0.425	13,574
2022-08-19	0.600	0.610	0.555	0.610	0.436	246,376
2022-08-18	0.610	0.610	0.600	0.600	0.429	15,357
2022-08-17	0.610	0.615	0.600	0.610	0.436	68,879
2022-08-16	0.605	0.615	0.600	0.610	0.436	118,976
2022-08-15	0.595	0.610	0.555	0.610	0.436	42,243
2022-08-12	0.615	0.615	0.615	0.615	0.439	5,000
2022-08-11	0.610	0.620	0.595	0.595	0.425	42,673
2022-08-10	0.615	0.620	0.610	0.615	0.439	102,355
2022-08-09	0.600	0.610	0.580	0.605	0.432	56,614
2022-08-08	0.555	0.575	0.545	0.575	0.411	232,855
2022-08-05	0.540	0.605	0.540	0.555	0.397	241,373
2022-08-04	0.545	0.545	0.540	0.545	0.389	23,397
2022-08-03	0.560	0.560	0.530	0.545	0.389	81,775
2022-08-02	0.560	0.560	0.535	0.555	0.397	64,181
2022-08-01	0.550	0.555	0.545	0.550	0.393	111,204
2022-07-29	0.550	0.560	0.535	0.550	0.393	132,918
2022-07-28	0.525	0.550	0.525	0.540	0.386	357,870
2022-07-27	0.570	0.570	0.510	0.540	0.386	430,601
2022-07-26	0.575	0.580	0.565	0.565	0.404	671,480
2022-07-25	0.590	0.590	0.560	0.575	0.411	142,297
2022-07-22	0.590	0.590	0.575	0.575	0.411	131,386
2022-07-21	0.580	0.600	0.575	0.575	0.411	167,828
2022-07-20	0.590	0.595	0.575	0.575	0.411	350,310
2022-07-19	0.600	0.610	0.585	0.585	0.418	454,018

← NewerPage 18 of 22 · 1,270 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.