Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.790	0.790	0.790	0.790	0.564	53,597
2022-01-21	0.775	0.800	0.775	0.800	0.572	19,835
2022-01-20	0.810	0.820	0.770	0.770	0.550	81,154
2022-01-19	0.785	0.810	0.770	0.810	0.579	255,313
2022-01-18	0.785	0.795	0.785	0.785	0.561	21,193
2022-01-17	0.775	0.800	0.775	0.780	0.557	104,105
2022-01-14	0.775	0.785	0.770	0.770	0.550	117,103
2022-01-13	0.800	0.800	0.775	0.785	0.561	58,138
2022-01-12	0.820	0.820	0.800	0.800	0.572	11,302
2022-01-11	0.810	0.810	0.810	0.810	0.579	7,905
2022-01-10	0.830	0.830	0.795	0.810	0.579	374,902
2022-01-07	0.845	0.845	0.820	0.830	0.593	511,406
2022-01-06	0.830	0.865	0.830	0.840	0.600	171,054
2022-01-05	0.840	0.840	0.785	0.830	0.593	125,005
2022-01-04	0.860	0.870	0.830	0.830	0.593	11,300
2021-12-31	0.820	0.860	0.805	0.860	0.614	84,196
2021-12-30	0.770	0.820	0.765	0.820	0.586	56,203
2021-12-29	0.785	0.785	0.760	0.780	0.557	40,749
2021-12-24	0.760	0.780	0.760	0.775	0.554	100,404
2021-12-23	0.775	0.775	0.770	0.770	0.550	46,517
2021-12-22	0.780	0.780	0.760	0.765	0.547	12,259
2021-12-21	0.750	0.750	0.750	0.750	0.536	0
2021-12-20	0.760	0.785	0.735	0.750	0.536	44,846
2021-12-17	0.760	0.765	0.750	0.760	0.543	131,139
2021-12-16	0.800	0.800	0.770	0.770	0.550	63,006
2021-12-15	0.790	0.805	0.765	0.795	0.568	378,172
2021-12-14	0.755	0.785	0.755	0.785	0.561	331,633
2021-12-13	0.740	0.760	0.740	0.745	0.532	62,303
2021-12-10	0.740	0.740	0.730	0.740	0.529	168,362
2021-12-09	0.740	0.760	0.740	0.740	0.529	59,968
2021-12-08	0.730	0.750	0.730	0.750	0.536	185,896
2021-12-07	0.730	0.770	0.725	0.750	0.536	52,028
2021-12-06	0.760	0.785	0.730	0.740	0.529	407,471
2021-12-03	0.760	0.765	0.750	0.760	0.543	263,104
2021-12-02	0.790	0.790	0.750	0.785	0.561	388,122
2021-12-01	0.790	0.800	0.780	0.800	0.572	56,755
2021-11-30	0.805	0.810	0.775	0.795	0.568	291,133
2021-11-29	0.810	0.820	0.790	0.820	0.586	235,905
2021-11-26	0.840	0.840	0.825	0.830	0.593	141,561
2021-11-25	0.860	0.870	0.850	0.850	0.607	78,029
2021-11-24	0.860	0.880	0.855	0.855	0.611	215,022
2021-11-23	0.865	0.865	0.835	0.860	0.614	169,536
2021-11-22	0.880	0.880	0.860	0.880	0.629	275,554
2021-11-19	0.875	0.875	0.875	0.875	0.625	0
2021-11-18	0.890	0.890	0.875	0.875	0.625	98,184
2021-11-17	0.905	0.905	0.880	0.900	0.643	162,212
2021-11-16	0.915	0.915	0.895	0.915	0.654	189,006
2021-11-15	0.900	0.925	0.900	0.910	0.650	151,055
2021-11-12	0.910	0.910	0.900	0.900	0.643	131,097
2021-11-11	0.910	0.910	0.900	0.900	0.643	133,105
2021-11-10	0.910	0.910	0.905	0.910	0.650	38,382
2021-11-09	0.905	0.910	0.895	0.910	0.650	443,492
2021-11-08	0.890	0.925	0.883	0.910	0.650	1,019,054
2021-11-05	0.880	0.890	0.880	0.880	0.629	334,977
2021-11-04	0.880	0.885	0.870	0.870	0.622	304,420
2021-11-03	0.880	0.885	0.860	0.870	0.622	704,108
2021-11-02	0.870	0.900	0.870	0.880	0.629	1,415,191
2021-11-01	0.865	0.865	0.835	0.835	0.597	1,781,553
2021-10-29	0.845	0.860	0.835	0.850	0.607	523,350
2021-10-28	0.810	0.845	0.810	0.845	0.604	139,340

← NewerPage 21 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.