Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.660	0.665	0.655	0.655	0.581	89,192
2025-11-05	0.660	0.670	0.645	0.645	0.572	242,711
2025-11-04	0.675	0.675	0.660	0.670	0.594	490,899
2025-11-03	0.665	0.680	0.665	0.675	0.599	345,847
2025-10-31	0.655	0.660	0.645	0.660	0.585	336,201
2025-10-30	0.645	0.665	0.640	0.655	0.581	378,855
2025-10-29	0.630	0.645	0.620	0.640	0.568	579,375
2025-10-28	0.640	0.640	0.610	0.615	0.545	466,455
2025-10-27	0.650	0.650	0.625	0.640	0.568	361,849
2025-10-24	0.640	0.650	0.640	0.645	0.572	138,222
2025-10-23	0.650	0.650	0.635	0.643	0.570	292,715
2025-10-22	0.650	0.670	0.635	0.650	0.576	542,959
2025-10-21	0.650	0.650	0.645	0.650	0.576	75,077
2025-10-20	0.645	0.655	0.645	0.650	0.576	90,606
2025-10-17	0.650	0.660	0.630	0.635	0.563	1,602,753
2025-10-16	0.660	0.665	0.650	0.650	0.576	302,471
2025-10-15	0.670	0.670	0.660	0.660	0.585	196,111
2025-10-14	0.670	0.680	0.665	0.680	0.603	187,186
2025-10-13	0.658	0.680	0.650	0.680	0.603	499,283
2025-10-10	0.655	0.670	0.650	0.655	0.581	360,249
2025-10-09	0.670	0.670	0.650	0.650	0.576	261,975
2025-10-08	0.670	0.675	0.660	0.665	0.590	404,830
2025-10-07	0.680	0.680	0.670	0.670	0.594	58,311
2025-10-06	0.680	0.680	0.675	0.680	0.603	93,175
2025-10-03	0.670	0.680	0.665	0.680	0.603	351,472
2025-10-02	0.675	0.680	0.670	0.680	0.603	407,945
2025-10-01	0.685	0.690	0.675	0.675	0.599	68,368
2025-09-30	0.685	0.693	0.685	0.690	0.612	11,236,474
2025-09-29	0.675	0.690	0.675	0.690	0.612	343,258
2025-09-26	0.680	0.685	0.680	0.683	0.605	113,456
2025-09-25	0.690	0.690	0.680	0.680	0.603	403,179
2025-09-24	0.685	0.695	0.685	0.690	0.612	341,792
2025-09-23	0.685	0.688	0.680	0.685	0.607	178,858
2025-09-22	0.700	0.700	0.690	0.690	0.612	38,989
2025-09-19	0.685	0.700	0.680	0.700	0.621	447,509
2025-09-18	0.675	0.685	0.675	0.685	0.607	166,051
2025-09-17	0.680	0.685	0.675	0.675	0.599	107,363
2025-09-16	0.690	0.690	0.680	0.685	0.607	146,236
2025-09-15	0.685	0.685	0.675	0.685	0.607	95,483
2025-09-12	0.680	0.690	0.680	0.690	0.612	127,952
2025-09-11	0.690	0.695	0.680	0.680	0.603	294,978
2025-09-10	0.690	0.695	0.680	0.680	0.603	481,824
2025-09-09	0.690	0.700	0.680	0.700	0.621	113,932
2025-09-08	0.700	0.700	0.675	0.690	0.612	573,772
2025-09-05	0.675	0.680	0.665	0.680	0.603	324,481
2025-09-04	0.670	0.680	0.665	0.670	0.594	68,012
2025-09-03	0.670	0.670	0.655	0.670	0.594	269,198
2025-09-02	0.675	0.680	0.670	0.680	0.603	125,296
2025-09-01	0.670	0.685	0.670	0.680	0.603	265,460
2025-08-29	0.700	0.700	0.655	0.660	0.585	189,963
2025-08-28	0.690	0.705	0.670	0.670	0.594	180,763
2025-08-27	0.715	0.715	0.690	0.700	0.607	436,822
2025-08-26	0.740	0.740	0.700	0.715	0.620	322,381
2025-08-25	0.720	0.760	0.710	0.710	0.616	1,051,052
2025-08-22	0.695	0.705	0.690	0.700	0.607	320,866
2025-08-21	0.700	0.710	0.680	0.680	0.590	184,021
2025-08-20	0.700	0.700	0.690	0.695	0.603	177,490
2025-08-19	0.725	0.725	0.700	0.710	0.616	118,573
2025-08-18	0.740	0.740	0.710	0.715	0.620	80,734
2025-08-15	0.715	0.720	0.710	0.720	0.625	72,721

← NewerPage 5 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.