Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.670	0.670	0.670	0.670	0.479	0
2022-04-20	0.665	0.670	0.665	0.670	0.479	35,000
2022-04-19	0.665	0.665	0.650	0.665	0.475	114,867
2022-04-14	0.670	0.670	0.670	0.670	0.479	5,000
2022-04-13	0.675	0.675	0.675	0.675	0.482	17,528
2022-04-12	0.675	0.675	0.675	0.675	0.482	14,961
2022-04-11	0.670	0.680	0.665	0.680	0.486	61,409
2022-04-08	0.670	0.675	0.670	0.670	0.479	54,152
2022-04-07	0.665	0.670	0.665	0.670	0.479	13,724
2022-04-06	0.670	0.675	0.670	0.670	0.479	8,178
2022-04-05	0.680	0.685	0.665	0.670	0.479	241,804
2022-04-04	0.685	0.685	0.670	0.680	0.486	99,304
2022-04-01	0.685	0.685	0.683	0.685	0.489	50,380
2022-03-31	0.680	0.680	0.655	0.675	0.482	203,455
2022-03-30	0.665	0.685	0.665	0.680	0.486	119,316
2022-03-29	0.670	0.675	0.660	0.660	0.472	118,926
2022-03-28	0.680	0.685	0.670	0.680	0.486	111,795
2022-03-25	0.680	0.690	0.680	0.680	0.486	255,367
2022-03-24	0.680	0.680	0.670	0.680	0.486	44,751
2022-03-23	0.690	0.690	0.680	0.680	0.486	16,350
2022-03-22	0.680	0.690	0.680	0.690	0.493	74,558
2022-03-21	0.675	0.680	0.668	0.680	0.486	243,635
2022-03-18	0.690	0.690	0.675	0.675	0.482	206,910
2022-03-17	0.705	0.705	0.680	0.680	0.486	105,646
2022-03-16	0.735	0.735	0.700	0.700	0.500	2,544
2022-03-15	0.710	0.710	0.680	0.690	0.493	310,521
2022-03-14	0.720	0.720	0.700	0.700	0.500	14,854
2022-03-11	0.735	0.735	0.700	0.700	0.500	52,003
2022-03-10	0.735	0.750	0.690	0.700	0.500	335,798
2022-03-09	0.715	0.715	0.700	0.700	0.500	82,500
2022-03-08	0.715	0.715	0.705	0.705	0.504	30,700
2022-03-07	0.730	0.750	0.730	0.750	0.536	144,031
2022-03-04	0.760	0.760	0.730	0.730	0.522	206,814
2022-03-03	0.765	0.765	0.765	0.765	0.547	0
2022-03-02	0.790	0.800	0.755	0.765	0.547	214,318
2022-03-01	0.780	0.780	0.780	0.780	0.557	25,499
2022-02-28	0.790	0.790	0.790	0.790	0.564	25,179
2022-02-25	0.805	0.810	0.800	0.810	0.579	158,837
2022-02-24	0.825	0.825	0.790	0.805	0.575	297,568
2022-02-23	0.830	0.845	0.810	0.830	0.593	63,441
2022-02-22	0.770	0.840	0.770	0.830	0.593	327,955
2022-02-21	0.785	0.785	0.755	0.770	0.550	64,837
2022-02-18	0.780	0.780	0.780	0.780	0.557	7,859
2022-02-17	0.780	0.795	0.780	0.795	0.568	2,943
2022-02-16	0.775	0.800	0.755	0.785	0.561	206,991
2022-02-15	0.800	0.800	0.785	0.785	0.561	6,629
2022-02-14	0.800	0.800	0.800	0.800	0.572	2,666
2022-02-11	0.820	0.820	0.800	0.805	0.575	25,206
2022-02-10	0.775	0.830	0.775	0.830	0.593	233,857
2022-02-09	0.778	0.780	0.760	0.775	0.554	22,938
2022-02-08	0.770	0.785	0.765	0.785	0.561	41,200
2022-02-07	0.765	0.770	0.760	0.770	0.550	25,510
2022-02-04	0.775	0.775	0.760	0.775	0.554	42,724
2022-02-03	0.770	0.780	0.770	0.780	0.557	63,238
2022-02-02	0.780	0.780	0.770	0.770	0.550	72,103
2022-02-01	0.785	0.785	0.770	0.775	0.554	49,467
2022-01-31	0.770	0.790	0.770	0.790	0.564	141,914
2022-01-28	0.780	0.785	0.770	0.785	0.561	280,843
2022-01-27	0.790	0.790	0.775	0.780	0.557	179,052
2022-01-25	0.780	0.800	0.745	0.800	0.572	286,730

← NewerPage 20 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.