Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.730	0.730	0.720	0.730	0.620	186,042
2025-05-20	0.730	0.740	0.725	0.725	0.616	127,176
2025-05-19	0.715	0.735	0.710	0.735	0.625	413,089
2025-05-16	0.715	0.730	0.710	0.710	0.603	261,407
2025-05-15	0.700	0.720	0.700	0.715	0.608	148,488
2025-05-14	0.700	0.705	0.690	0.690	0.586	81,588
2025-05-13	0.695	0.705	0.690	0.705	0.599	149,700
2025-05-12	0.700	0.700	0.685	0.695	0.591	134,044
2025-05-09	0.695	0.705	0.690	0.695	0.591	152,143
2025-05-08	0.705	0.705	0.690	0.700	0.595	199,891
2025-05-07	0.700	0.705	0.695	0.695	0.591	49,763
2025-05-06	0.715	0.725	0.695	0.695	0.591	326,200
2025-05-05	0.710	0.720	0.705	0.720	0.612	101,705
2025-05-02	0.705	0.715	0.705	0.715	0.608	74,445
2025-05-01	0.705	0.715	0.695	0.695	0.591	31,699
2025-04-30	0.700	0.705	0.695	0.703	0.597	68,949
2025-04-29	0.725	0.725	0.700	0.700	0.595	138,634
2025-04-28	0.735	0.735	0.700	0.725	0.616	62,963
2025-04-24	0.700	0.740	0.700	0.740	0.629	264,971
2025-04-23	0.700	0.730	0.690	0.730	0.620	71,467
2025-04-22	0.720	0.720	0.700	0.710	0.603	5,334
2025-04-17	0.695	0.705	0.695	0.700	0.595	113,543
2025-04-16	0.710	0.710	0.700	0.710	0.603	387,051
2025-04-15	0.730	0.730	0.710	0.710	0.603	57,266
2025-04-14	0.735	0.735	0.730	0.730	0.620	8,394
2025-04-11	0.735	0.735	0.730	0.730	0.620	19,089
2025-04-10	0.720	0.735	0.705	0.735	0.625	115,218
2025-04-09	0.690	0.710	0.690	0.705	0.599	33,993
2025-04-08	0.700	0.705	0.690	0.705	0.599	149,799
2025-04-07	0.700	0.700	0.665	0.695	0.591	121,373
2025-04-04	0.720	0.720	0.700	0.705	0.599	110,648
2025-04-03	0.730	0.735	0.720	0.720	0.612	53,413
2025-04-02	0.720	0.730	0.720	0.725	0.616	73,498
2025-04-01	0.738	0.738	0.720	0.720	0.612	23,188
2025-03-31	0.730	0.735	0.725	0.725	0.616	145,054
2025-03-28	0.740	0.740	0.725	0.725	0.616	143,513
2025-03-27	0.750	0.750	0.730	0.740	0.629	38,107
2025-03-26	0.750	0.750	0.745	0.745	0.633	4,421
2025-03-25	0.740	0.750	0.720	0.750	0.637	346,707
2025-03-24	0.740	0.745	0.740	0.740	0.629	110,494
2025-03-21	0.745	0.750	0.740	0.750	0.637	116,618
2025-03-20	0.750	0.750	0.740	0.750	0.637	156,718
2025-03-19	0.760	0.760	0.745	0.750	0.637	64,754
2025-03-18	0.760	0.760	0.750	0.755	0.642	73,674
2025-03-17	0.765	0.765	0.745	0.760	0.646	82,142
2025-03-14	0.760	0.760	0.745	0.750	0.637	24,229
2025-03-13	0.750	0.755	0.745	0.750	0.637	13,111
2025-03-12	0.745	0.750	0.740	0.745	0.633	99,432
2025-03-11	0.760	0.760	0.745	0.750	0.637	309,576
2025-03-10	0.760	0.765	0.750	0.765	0.650	173,348
2025-03-07	0.770	0.770	0.760	0.760	0.646	30,962
2025-03-06	0.770	0.780	0.765	0.780	0.663	8,876
2025-03-05	0.760	0.770	0.760	0.770	0.654	14,051
2025-03-04	0.770	0.770	0.765	0.765	0.650	2,120
2025-03-03	0.780	0.785	0.780	0.780	0.663	75,000
2025-02-28	0.780	0.780	0.775	0.780	0.663	10,753
2025-02-27	0.790	0.800	0.785	0.800	0.667	189,478
2025-02-26	0.780	0.790	0.780	0.788	0.657	22,443
2025-02-25	0.780	0.790	0.760	0.790	0.659	764,927
2025-02-24	0.780	0.790	0.770	0.790	0.659	137,017

← NewerPage 7 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.