Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.410	0.420	0.410	0.410	0.396	107,501
2026-07-24	0.415	0.420	0.410	0.420	0.406	493,812
2026-07-23	0.420	0.420	0.405	0.415	0.401	256,885
2026-07-22	0.415	0.420	0.415	0.420	0.406	81,228
2026-07-21	0.415	0.420	0.410	0.420	0.406	81,589
2026-07-20	0.415	0.430	0.405	0.430	0.415	422,024
2026-07-17	0.415	0.415	0.400	0.415	0.401	716,718
2026-07-16	0.420	0.420	0.405	0.415	0.401	113,566
2026-07-15	0.425	0.425	0.420	0.420	0.406	134,406
2026-07-14	0.430	0.430	0.420	0.425	0.411	201,799
2026-07-13	0.430	0.435	0.425	0.435	0.420	101,966
2026-07-10	0.430	0.430	0.415	0.420	0.406	163,915
2026-07-09	0.440	0.440	0.430	0.430	0.415	83,991
2026-07-08	0.435	0.445	0.435	0.445	0.430	113,313
2026-07-07	0.445	0.450	0.418	0.445	0.430	375,811
2026-07-06	0.435	0.435	0.430	0.435	0.420	46,882
2026-07-03	0.440	0.440	0.420	0.430	0.415	221,166
2026-07-02	0.405	0.440	0.405	0.440	0.425	123,615
2026-07-01	0.385	0.410	0.385	0.405	0.391	397,867
2026-06-30	0.385	0.390	0.380	0.390	0.377	409,557
2026-06-29	0.390	0.390	0.385	0.385	0.372	114,848
2026-06-26	0.395	0.400	0.383	0.400	0.386	217,646
2026-06-25	0.380	0.400	0.380	0.400	0.386	283,439
2026-06-24	0.380	0.380	0.375	0.380	0.367	411,049
2026-06-23	0.385	0.390	0.380	0.385	0.372	441,187
2026-06-22	0.390	0.395	0.380	0.385	0.372	396,318
2026-06-19	0.390	0.390	0.385	0.385	0.372	214,058
2026-06-18	0.395	0.395	0.390	0.390	0.377	192,628
2026-06-17	0.400	0.400	0.390	0.400	0.386	77,435
2026-06-16	0.395	0.400	0.390	0.395	0.382	310,370
2026-06-15	0.390	0.400	0.390	0.400	0.386	171,951
2026-06-12	0.395	0.400	0.385	0.400	0.386	290,585
2026-06-11	0.395	0.398	0.385	0.395	0.382	509,245
2026-06-10	0.398	0.400	0.395	0.400	0.386	148,874
2026-06-09	0.410	0.410	0.380	0.400	0.386	807,750
2026-06-05	0.405	0.420	0.405	0.410	0.396	238,924
2026-06-04	0.405	0.410	0.400	0.410	0.396	116,575
2026-06-03	0.410	0.410	0.400	0.400	0.386	146,822
2026-06-02	0.415	0.415	0.405	0.405	0.391	413,531
2026-06-01	0.415	0.430	0.410	0.410	0.396	237,958
2026-05-29	0.410	0.418	0.410	0.410	0.396	184,765
2026-05-28	0.410	0.420	0.405	0.420	0.406	282,346
2026-05-27	0.415	0.415	0.405	0.410	0.396	345,525
2026-05-26	0.415	0.420	0.410	0.410	0.396	276,089
2026-05-25	0.430	0.430	0.405	0.415	0.401	446,771
2026-05-22	0.440	0.445	0.435	0.445	0.415	263,001
2026-05-21	0.450	0.450	0.435	0.440	0.411	451,668
2026-05-20	0.430	0.445	0.430	0.445	0.415	178,874
2026-05-19	0.450	0.450	0.420	0.430	0.401	676,723
2026-05-18	0.420	0.430	0.410	0.430	0.401	417,484
2026-05-15	0.400	0.408	0.400	0.405	0.378	68,488
2026-05-14	0.405	0.405	0.400	0.400	0.373	119,377
2026-05-13	0.410	0.415	0.400	0.405	0.378	214,978
2026-05-12	0.420	0.425	0.410	0.410	0.383	82,946
2026-05-11	0.405	0.420	0.405	0.420	0.392	126,005
2026-05-08	0.415	0.415	0.400	0.400	0.373	189,326
2026-05-07	0.400	0.405	0.400	0.400	0.373	3,811
2026-05-06	0.410	0.410	0.400	0.400	0.373	344,633
2026-05-05	0.410	0.410	0.405	0.408	0.380	83,609
2026-05-04	0.430	0.430	0.410	0.415	0.387	171,109

← NewerPage 2 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.