Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.780	0.790	0.770	0.790	0.659	137,017
2025-02-21	0.790	0.800	0.770	0.795	0.663	148,750
2025-02-20	0.800	0.800	0.780	0.800	0.667	102,345
2025-02-19	0.790	0.800	0.785	0.800	0.667	130,477
2025-02-18	0.790	0.790	0.785	0.790	0.659	20,435
2025-02-17	0.775	0.790	0.775	0.790	0.659	81,221
2025-02-14	0.780	0.790	0.770	0.775	0.646	408,772
2025-02-13	0.790	0.790	0.780	0.790	0.659	78,259
2025-02-12	0.785	0.790	0.785	0.790	0.659	41,165
2025-02-11	0.785	0.785	0.780	0.785	0.655	40,054
2025-02-10	0.770	0.790	0.770	0.790	0.659	57,561
2025-02-07	0.775	0.775	0.770	0.770	0.642	1,805
2025-02-06	0.785	0.785	0.770	0.775	0.646	131,233
2025-02-05	0.770	0.780	0.770	0.780	0.650	38,887
2025-02-04	0.790	0.790	0.770	0.770	0.642	48,649
2025-02-03	0.770	0.790	0.770	0.790	0.659	72,475
2025-01-31	0.775	0.780	0.770	0.780	0.650	92,250
2025-01-30	0.770	0.775	0.770	0.775	0.646	15,127
2025-01-29	0.775	0.775	0.760	0.770	0.642	84,513
2025-01-28	0.765	0.780	0.755	0.780	0.650	69,231
2025-01-24	0.760	0.770	0.760	0.760	0.634	28,564
2025-01-23	0.770	0.770	0.760	0.760	0.634	321,396
2025-01-22	0.780	0.780	0.765	0.770	0.642	91,653
2025-01-21	0.770	0.785	0.770	0.775	0.646	77,619
2025-01-20	0.785	0.785	0.770	0.775	0.646	50,515
2025-01-17	0.780	0.790	0.765	0.785	0.655	319,052
2025-01-16	0.770	0.775	0.770	0.775	0.646	25,829
2025-01-15	0.775	0.775	0.765	0.765	0.638	38,246
2025-01-14	0.780	0.783	0.770	0.770	0.642	249,798
2025-01-13	0.775	0.790	0.775	0.775	0.646	164,497
2025-01-10	0.770	0.780	0.770	0.775	0.646	43,756
2025-01-09	0.770	0.775	0.770	0.770	0.642	47,903
2025-01-08	0.780	0.780	0.770	0.775	0.646	95,501
2025-01-07	0.780	0.780	0.775	0.775	0.646	116,439
2025-01-06	0.775	0.775	0.770	0.775	0.646	120,059
2025-01-03	0.770	0.775	0.770	0.775	0.646	464
2025-01-02	0.775	0.775	0.770	0.770	0.642	124,493
2024-12-31	0.770	0.770	0.765	0.765	0.638	4,895
2024-12-30	0.760	0.770	0.760	0.765	0.638	10,987
2024-12-27	0.770	0.780	0.755	0.755	0.630	96,778
2024-12-24	0.770	0.770	0.755	0.765	0.638	98,226
2024-12-23	0.775	0.775	0.750	0.765	0.638	169,133
2024-12-20	0.765	0.770	0.755	0.770	0.642	245,118
2024-12-19	0.765	0.770	0.760	0.760	0.634	187,748
2024-12-18	0.760	0.770	0.760	0.770	0.642	55,804
2024-12-17	0.760	0.770	0.760	0.760	0.634	1,005,730
2024-12-16	0.755	0.765	0.755	0.755	0.630	86,688
2024-12-13	0.765	0.770	0.755	0.755	0.630	90,929
2024-12-12	0.780	0.780	0.765	0.765	0.638	44,135
2024-12-11	0.790	0.790	0.765	0.780	0.650	49,859
2024-12-10	0.785	0.790	0.780	0.790	0.659	461,467
2024-12-09	0.785	0.785	0.780	0.780	0.650	320,707
2024-12-06	0.790	0.790	0.785	0.785	0.655	623
2024-12-05	0.780	0.790	0.780	0.785	0.655	25,188
2024-12-04	0.795	0.795	0.780	0.780	0.650	81,987
2024-12-03	0.795	0.795	0.790	0.795	0.663	52,158
2024-12-02	0.793	0.800	0.790	0.790	0.659	183,985
2024-11-29	0.793	0.800	0.790	0.800	0.667	10,144
2024-11-28	0.795	0.800	0.790	0.800	0.667	119,079
2024-11-27	0.800	0.800	0.785	0.790	0.659	48,961

← NewerPage 8 of 22 · 1,269 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.