Embark Early Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.800	0.805	0.790	0.805	0.671	58,887
2024-11-25	0.810	0.810	0.795	0.800	0.667	154,785
2024-11-22	0.810	0.810	0.800	0.810	0.675	134,756
2024-11-21	0.805	0.810	0.795	0.810	0.675	260,934
2024-11-20	0.800	0.810	0.790	0.800	0.667	444,974
2024-11-19	0.800	0.815	0.795	0.810	0.663	579,870
2024-11-18	0.800	0.800	0.795	0.800	0.655	191,451
2024-11-15	0.800	0.815	0.790	0.800	0.655	493,491
2024-11-14	0.780	0.800	0.770	0.800	0.655	163,600
2024-11-13	0.795	0.808	0.765	0.765	0.626	715,395
2024-11-12	0.760	0.790	0.760	0.790	0.647	307,601
2024-11-11	0.755	0.765	0.750	0.760	0.622	1,269,928
2024-11-08	0.765	0.765	0.755	0.755	0.618	203,623
2024-11-07	0.765	0.765	0.755	0.760	0.622	90,928
2024-11-06	0.760	0.770	0.755	0.755	0.618	138,797
2024-11-05	0.790	0.790	0.760	0.770	0.630	113,787
2024-11-04	0.775	0.780	0.775	0.780	0.638	62,741
2024-11-01	0.775	0.775	0.770	0.770	0.630	1,603,409
2024-10-31	0.790	0.790	0.775	0.775	0.634	76,290
2024-10-30	0.795	0.795	0.785	0.785	0.642	115,988
2024-10-29	0.795	0.800	0.790	0.795	0.651	124,359
2024-10-28	0.800	0.800	0.795	0.800	0.655	110,767
2024-10-25	0.805	0.805	0.790	0.800	0.655	202,421
2024-10-24	0.810	0.810	0.785	0.800	0.655	164,939
2024-10-23	0.800	0.800	0.785	0.800	0.655	136,565
2024-10-22	0.805	0.810	0.795	0.795	0.651	3,276,780
2024-10-21	0.820	0.820	0.800	0.805	0.659	163,891
2024-10-18	0.800	0.800	0.785	0.800	0.655	2,182,058
2024-10-17	0.800	0.800	0.790	0.790	0.647	143,150
2024-10-16	0.805	0.815	0.790	0.800	0.655	505,628
2024-10-15	0.805	0.805	0.795	0.800	0.655	1,791,084
2024-10-14	0.800	0.815	0.795	0.810	0.663	288,268
2024-10-11	0.800	0.800	0.800	0.800	0.655	0
2024-10-10	0.790	0.800	0.790	0.800	0.655	55,395
2024-10-09	0.800	0.800	0.780	0.795	0.651	52,191
2024-10-08	0.795	0.800	0.785	0.800	0.655	104,875
2024-10-07	0.800	0.800	0.800	0.800	0.655	91,324
2024-10-04	0.800	0.800	0.795	0.795	0.651	48,267
2024-10-03	0.805	0.810	0.800	0.800	0.655	266,552
2024-10-02	0.805	0.805	0.800	0.800	0.655	199,044
2024-10-01	0.815	0.815	0.800	0.800	0.655	199,144
2024-09-30	0.810	0.815	0.800	0.815	0.667	266,362
2024-09-27	0.795	0.815	0.795	0.810	0.663	362,697
2024-09-26	0.780	0.800	0.780	0.795	0.651	122,556
2024-09-25	0.770	0.800	0.770	0.780	0.638	455,371
2024-09-24	0.770	0.785	0.765	0.780	0.638	256,748
2024-09-23	0.765	0.770	0.760	0.770	0.630	204,359
2024-09-20	0.740	0.770	0.740	0.765	0.626	582,714
2024-09-19	0.715	0.735	0.715	0.735	0.602	107,226
2024-09-18	0.720	0.720	0.715	0.715	0.585	8,930
2024-09-17	0.725	0.725	0.725	0.725	0.593	90,376
2024-09-16	0.710	0.720	0.710	0.710	0.581	145,798
2024-09-13	0.710	0.710	0.700	0.705	0.577	8,198
2024-09-12	0.695	0.705	0.690	0.705	0.577	75,429
2024-09-11	0.700	0.700	0.700	0.700	0.573	2,299
2024-09-10	0.695	0.700	0.675	0.700	0.573	327,087
2024-09-09	0.715	0.720	0.670	0.690	0.565	339,842
2024-09-06	0.720	0.725	0.720	0.720	0.589	7,624
2024-09-05	0.710	0.725	0.710	0.725	0.593	6,078
2024-09-04	0.730	0.730	0.710	0.710	0.581	153,422

← NewerPage 9 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.