Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.420	0.430	0.405	0.430	0.401	82,419
2026-04-30	0.420	0.425	0.410	0.425	0.397	111,893
2026-04-29	0.440	0.440	0.415	0.420	0.392	318,362
2026-04-28	0.445	0.450	0.430	0.450	0.420	240,674
2026-04-27	0.440	0.440	0.425	0.440	0.411	135,344
2026-04-24	0.455	0.455	0.425	0.425	0.397	226,936
2026-04-23	0.455	0.455	0.430	0.430	0.401	239,892
2026-04-22	0.435	0.480	0.435	0.455	0.425	313,511
2026-04-21	0.410	0.435	0.410	0.435	0.406	282,778
2026-04-20	0.415	0.415	0.400	0.405	0.378	285,920
2026-04-17	0.405	0.410	0.395	0.400	0.373	532,968
2026-04-16	0.405	0.410	0.400	0.405	0.378	316,262
2026-04-15	0.405	0.410	0.400	0.405	0.378	440,568
2026-04-14	0.400	0.410	0.400	0.405	0.378	380,969
2026-04-13	0.410	0.410	0.400	0.400	0.373	402,098
2026-04-10	0.425	0.425	0.400	0.410	0.383	950,266
2026-04-09	0.420	0.420	0.408	0.413	0.385	174,917
2026-04-08	0.415	0.415	0.408	0.415	0.387	524,771
2026-04-07	0.410	0.420	0.410	0.410	0.383	337,444
2026-04-02	0.415	0.415	0.410	0.410	0.383	474,002
2026-04-01	0.405	0.430	0.405	0.410	0.383	322,944
2026-03-31	0.410	0.420	0.400	0.400	0.373	539,202
2026-03-30	0.420	0.425	0.405	0.405	0.378	263,130
2026-03-27	0.430	0.435	0.425	0.425	0.397	50,392
2026-03-26	0.430	0.450	0.420	0.430	0.401	163,219
2026-03-25	0.420	0.430	0.400	0.430	0.401	781,126
2026-03-24	0.435	0.435	0.405	0.410	0.383	254,929
2026-03-23	0.450	0.450	0.415	0.420	0.392	285,336
2026-03-20	0.445	0.445	0.420	0.420	0.392	257,210
2026-03-19	0.445	0.445	0.425	0.435	0.406	322,896
2026-03-18	0.455	0.458	0.440	0.445	0.415	287,662
2026-03-17	0.460	0.480	0.440	0.455	0.425	316,962
2026-03-16	0.465	0.475	0.445	0.450	0.420	583,373
2026-03-13	0.485	0.500	0.465	0.465	0.434	447,108
2026-03-12	0.500	0.500	0.485	0.485	0.453	143,688
2026-03-11	0.500	0.500	0.490	0.500	0.467	66,707
2026-03-10	0.500	0.515	0.490	0.490	0.457	51,783
2026-03-09	0.505	0.510	0.480	0.485	0.453	322,496
2026-03-06	0.505	0.515	0.500	0.505	0.471	213,189
2026-03-05	0.525	0.525	0.510	0.525	0.490	228,026
2026-03-04	0.530	0.535	0.520	0.520	0.485	286,466
2026-03-03	0.530	0.535	0.525	0.525	0.490	109,709
2026-03-02	0.550	0.550	0.530	0.535	0.485	587,151
2026-02-27	0.550	0.555	0.545	0.550	0.499	109,270
2026-02-26	0.550	0.555	0.550	0.550	0.499	259,553
2026-02-25	0.560	0.560	0.540	0.545	0.494	878,133
2026-02-24	0.540	0.550	0.535	0.535	0.485	253,515
2026-02-23	0.550	0.550	0.535	0.535	0.485	3,972
2026-02-20	0.540	0.550	0.530	0.550	0.499	143,987
2026-02-19	0.540	0.555	0.540	0.540	0.490	201,783
2026-02-18	0.550	0.555	0.530	0.550	0.499	426,211
2026-02-17	0.580	0.590	0.545	0.545	0.494	212,214
2026-02-16	0.580	0.580	0.550	0.560	0.508	432,623
2026-02-13	0.585	0.585	0.575	0.580	0.526	143,540
2026-02-12	0.590	0.595	0.580	0.595	0.540	60,554
2026-02-11	0.605	0.605	0.575	0.590	0.535	151,096
2026-02-10	0.605	0.605	0.580	0.590	0.535	291,043
2026-02-09	0.610	0.615	0.590	0.615	0.558	307,108
2026-02-06	0.605	0.605	0.595	0.600	0.544	127,187
2026-02-05	0.613	0.613	0.600	0.600	0.544	489,838

← NewerPage 3 of 22 · 1,268 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.