Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.630	0.630	0.620	0.625	0.447	67,460
2022-07-15	0.640	0.640	0.610	0.620	0.443	167,006
2022-07-14	0.650	0.655	0.640	0.645	0.461	202,720
2022-07-13	0.660	0.660	0.660	0.660	0.472	32,598
2022-07-12	0.680	0.685	0.670	0.670	0.479	135,128
2022-07-11	0.680	0.680	0.675	0.675	0.482	95,648
2022-07-08	0.670	0.680	0.670	0.680	0.486	44,318
2022-07-07	0.655	0.660	0.655	0.660	0.472	20,681
2022-07-06	0.655	0.660	0.635	0.645	0.461	206,817
2022-07-05	0.685	0.690	0.670	0.670	0.479	256,547
2022-07-04	0.710	0.710	0.675	0.675	0.482	679,982
2022-07-01	0.680	0.700	0.675	0.700	0.500	245,208
2022-06-30	0.670	0.675	0.650	0.675	0.482	346,023
2022-06-29	0.660	0.670	0.650	0.670	0.479	707,733
2022-06-28	0.640	0.690	0.640	0.660	0.472	377,149
2022-06-27	0.660	0.660	0.645	0.655	0.468	23,128
2022-06-24	0.660	0.660	0.655	0.655	0.468	26,194
2022-06-23	0.645	0.645	0.645	0.645	0.461	2,225
2022-06-22	0.640	0.650	0.635	0.640	0.457	105,250
2022-06-21	0.635	0.640	0.600	0.640	0.457	123,218
2022-06-20	0.650	0.650	0.635	0.635	0.454	12,824
2022-06-17	0.645	0.650	0.645	0.650	0.464	3,434
2022-06-16	0.650	0.650	0.640	0.650	0.464	60,825
2022-06-15	0.630	0.650	0.630	0.650	0.464	73,604
2022-06-14	0.670	0.670	0.635	0.635	0.454	241,827
2022-06-10	0.655	0.670	0.655	0.670	0.479	40,089
2022-06-09	0.685	0.685	0.685	0.685	0.489	8,616
2022-06-08	0.690	0.690	0.670	0.685	0.489	129,330
2022-06-07	0.690	0.695	0.690	0.690	0.493	58,495
2022-06-06	0.685	0.690	0.680	0.690	0.493	37,800
2022-06-03	0.695	0.700	0.665	0.680	0.486	256,489
2022-06-02	0.695	0.700	0.690	0.695	0.497	290,969
2022-06-01	0.700	0.710	0.695	0.695	0.497	144,741
2022-05-31	0.700	0.700	0.690	0.695	0.497	226,240
2022-05-30	0.700	0.700	0.695	0.695	0.497	94,172
2022-05-27	0.700	0.700	0.700	0.700	0.500	27,386
2022-05-26	0.695	0.695	0.695	0.695	0.497	13,671
2022-05-25	0.695	0.695	0.695	0.695	0.497	20,213
2022-05-24	0.700	0.700	0.685	0.690	0.493	98,462
2022-05-23	0.705	0.710	0.695	0.700	0.500	108,540
2022-05-20	0.690	0.690	0.680	0.690	0.493	44,830
2022-05-19	0.690	0.690	0.680	0.690	0.493	98,070
2022-05-18	0.690	0.690	0.685	0.690	0.493	226,442
2022-05-17	0.690	0.695	0.680	0.685	0.489	245,959
2022-05-16	0.695	0.700	0.685	0.695	0.497	174,002
2022-05-13	0.690	0.690	0.675	0.675	0.482	140,842
2022-05-12	0.685	0.700	0.670	0.680	0.486	298,160
2022-05-11	0.710	0.710	0.685	0.685	0.489	164,506
2022-05-10	0.700	0.715	0.695	0.710	0.507	630,079
2022-05-09	0.680	0.720	0.680	0.720	0.514	259,640
2022-05-06	0.650	0.705	0.650	0.670	0.479	2,381,375
2022-05-05	0.640	0.645	0.640	0.640	0.457	130,917
2022-05-04	0.640	0.655	0.630	0.640	0.457	304,707
2022-05-03	0.645	0.650	0.635	0.650	0.464	111,553
2022-05-02	0.650	0.650	0.640	0.648	0.463	104,217
2022-04-29	0.645	0.650	0.630	0.650	0.464	28,877
2022-04-28	0.660	0.665	0.645	0.650	0.464	62,251
2022-04-27	0.660	0.665	0.645	0.660	0.472	77,871
2022-04-26	0.660	0.670	0.660	0.665	0.475	104,200
2022-04-22	0.670	0.670	0.660	0.670	0.479	57,596

← NewerPage 19 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.