Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.620	0.625	0.605	0.605	0.549	349,795
2026-02-03	0.625	0.625	0.615	0.620	0.563	119,127
2026-02-02	0.620	0.620	0.605	0.620	0.563	889,619
2026-01-30	0.610	0.625	0.600	0.610	0.553	328,767
2026-01-29	0.625	0.625	0.610	0.610	0.553	179,069
2026-01-28	0.625	0.630	0.610	0.615	0.558	289,949
2026-01-27	0.640	0.640	0.610	0.615	0.558	654,569
2026-01-23	0.635	0.640	0.625	0.625	0.567	69,306
2026-01-22	0.640	0.640	0.625	0.625	0.567	213,498
2026-01-21	0.655	0.655	0.630	0.635	0.576	210,615
2026-01-20	0.640	0.655	0.635	0.655	0.594	120,281
2026-01-19	0.640	0.645	0.635	0.645	0.585	317,975
2026-01-16	0.635	0.645	0.635	0.640	0.581	26,744
2026-01-15	0.650	0.650	0.635	0.635	0.576	63,596
2026-01-14	0.650	0.650	0.640	0.645	0.585	239,584
2026-01-13	0.650	0.655	0.650	0.650	0.590	161,626
2026-01-12	0.660	0.660	0.650	0.650	0.590	36,035
2026-01-09	0.655	0.660	0.645	0.660	0.599	40,319
2026-01-08	0.655	0.660	0.645	0.660	0.599	456,007
2026-01-07	0.660	0.660	0.645	0.655	0.594	175,399
2026-01-06	0.655	0.665	0.645	0.665	0.603	740,598
2026-01-05	0.650	0.655	0.640	0.655	0.594	61,355
2026-01-02	0.625	0.650	0.625	0.650	0.590	266,478
2025-12-31	0.620	0.625	0.618	0.625	0.567	194,905
2025-12-30	0.615	0.618	0.615	0.618	0.560	56,528
2025-12-29	0.620	0.620	0.615	0.615	0.558	105,255
2025-12-24	0.615	0.620	0.615	0.615	0.558	70,455
2025-12-23	0.620	0.620	0.605	0.605	0.549	543,731
2025-12-22	0.620	0.620	0.615	0.620	0.563	83,621
2025-12-19	0.615	0.625	0.610	0.620	0.563	180,301
2025-12-18	0.610	0.615	0.610	0.615	0.558	60,571
2025-12-17	0.623	0.630	0.605	0.610	0.553	146,442
2025-12-16	0.610	0.630	0.605	0.615	0.558	75,398
2025-12-15	0.640	0.640	0.605	0.605	0.549	743,946
2025-12-12	0.635	0.635	0.635	0.635	0.576	0
2025-12-11	0.635	0.635	0.625	0.635	0.576	82,725
2025-12-10	0.630	0.640	0.625	0.640	0.581	80,848
2025-12-09	0.630	0.630	0.625	0.630	0.572	31,689
2025-12-08	0.630	0.630	0.625	0.630	0.572	73,141
2025-12-05	0.640	0.640	0.630	0.630	0.572	5,002
2025-12-04	0.640	0.640	0.630	0.630	0.572	86,262
2025-12-03	0.630	0.635	0.630	0.635	0.576	115,912
2025-12-02	0.640	0.640	0.630	0.630	0.572	201,104
2025-12-01	0.660	0.660	0.640	0.640	0.581	53,150
2025-11-28	0.640	0.660	0.640	0.660	0.599	177,553
2025-11-27	0.650	0.650	0.635	0.640	0.581	321,071
2025-11-26	0.660	0.660	0.645	0.650	0.590	295,795
2025-11-25	0.660	0.660	0.650	0.655	0.594	68,882
2025-11-24	0.665	0.675	0.660	0.665	0.590	90,175
2025-11-21	0.665	0.665	0.655	0.660	0.585	67,000
2025-11-20	0.650	0.675	0.650	0.665	0.590	551,189
2025-11-19	0.650	0.655	0.645	0.645	0.572	50,440
2025-11-18	0.645	0.655	0.645	0.650	0.576	79,615
2025-11-17	0.640	0.655	0.640	0.655	0.581	153,872
2025-11-14	0.660	0.660	0.640	0.640	0.568	210,388
2025-11-13	0.645	0.655	0.645	0.655	0.581	4,626
2025-11-12	0.645	0.650	0.645	0.650	0.576	259,185
2025-11-11	0.650	0.650	0.650	0.650	0.576	70,980
2025-11-10	0.655	0.665	0.650	0.650	0.576	189,858
2025-11-07	0.650	0.660	0.640	0.655	0.581	288,217

← NewerPage 4 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.