Canada markets close in 4 hours 8 minutes

EML Payments Limited (EML.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.0550-0.0150 (-1.40%)
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.13001.19501.05001.05501.05506,677,277
Apr 23, 20241.04001.08001.03501.07001.07002,385,311
Apr 22, 20241.02501.06001.01001.02501.02502,696,412
Apr 19, 20241.00001.04750.99501.02501.02505,971,724
Apr 18, 20241.00001.02000.99001.00001.00001,227,511
Apr 17, 20241.00001.00500.99501.00001.00001,448,650
Apr 16, 20241.01501.02501.00001.01001.01001,377,749
Apr 15, 20241.01501.02500.98501.02501.02501,351,429
Apr 12, 20241.00501.05500.99501.02501.02502,419,888
Apr 11, 20241.06501.07500.99501.00501.00503,182,005
Apr 10, 20241.03001.05501.02501.03001.03001,995,540
Apr 09, 20241.07501.08001.03001.03501.03501,962,609
Apr 08, 20241.10501.11001.05501.08501.08502,147,824
Apr 05, 20241.14001.15001.10751.11501.11501,714,656
Apr 04, 20241.16001.16251.11501.16001.16001,847,285
Apr 03, 20241.18501.19001.04501.16001.16004,522,402
Apr 02, 20241.23001.23001.17501.20001.20001,586,381
Mar 28, 20241.25001.26501.20001.23001.23003,316,377
Mar 27, 20241.19001.27001.19001.27001.27004,400,150
Mar 26, 20241.20501.21501.16251.19501.19501,129,863
Mar 25, 20241.20501.22001.19751.21001.21001,530,476
Mar 22, 20241.20001.23501.18251.23001.23001,073,086
Mar 21, 20241.20001.22751.18501.22001.22002,422,213
Mar 20, 20241.16001.23001.15001.19501.19503,042,890
Mar 19, 20241.19001.20501.16501.17001.17002,052,148
Mar 18, 20241.24001.25001.15501.19501.19503,594,004
Mar 15, 20241.15501.27501.14001.26001.260011,727,064
Mar 14, 20241.13001.14501.10501.13001.13001,452,147
Mar 13, 20241.11001.14001.08501.13001.13002,301,341
Mar 12, 20241.05001.12001.05001.10501.10502,904,183
Mar 11, 20240.99001.03500.97501.03501.03501,309,809
Mar 08, 20241.00001.02000.98000.99500.99502,226,603
Mar 07, 20240.99501.03750.97001.00001.00004,401,880
Mar 06, 20240.94000.99500.94000.98500.98501,933,265
Mar 05, 20240.93000.95500.91000.94500.94501,826,495
Mar 04, 20240.98000.99500.91500.92500.92502,003,329
Mar 01, 20240.98501.00000.94500.96500.96503,648,616
Feb 29, 20240.92001.04500.90000.99000.99006,065,457
Feb 28, 20240.89000.95000.78500.90500.905010,029,700
Feb 27, 20240.88500.89500.83500.84000.84001,693,340
Feb 26, 20240.91000.92000.88500.89000.89001,456,121
Feb 23, 20240.91500.92500.88500.90500.90501,273,371
Feb 22, 20240.95000.95000.90500.91000.91001,076,070
Feb 21, 20240.93000.97000.92000.95000.95001,078,425
Feb 20, 20240.92500.94000.90500.94000.94001,795,815
Feb 19, 20240.97500.99500.94000.95000.9500534,883
Feb 16, 20241.00001.02000.97000.97500.97502,371,260
Feb 15, 20240.96501.00500.95751.00001.00002,474,612
Feb 14, 20240.92500.96000.90000.95500.95502,300,661
Feb 13, 20240.88000.95000.87500.94000.94002,458,298
Feb 12, 20240.88000.89500.86500.87500.8750969,614
Feb 09, 20240.86500.88000.84500.86000.86001,136,829
Feb 08, 20240.84500.87000.84500.85500.8550982,575
Feb 07, 20240.82500.86000.82000.84500.84501,946,476
Feb 06, 20240.81000.83000.79500.81500.81501,814,680
Feb 05, 20240.82500.85500.80750.83000.83003,779,189
Feb 02, 20240.90000.90000.82000.82500.82505,020,401
Feb 01, 20240.89000.89000.87000.88500.88501,857,848
Jan 31, 20240.90000.94250.89000.89500.89502,268,964
Jan 30, 20240.88500.92500.88000.90000.90003,225,467
Jan 29, 20240.89500.92500.87000.87500.87502,611,248
Jan 25, 20240.90500.91000.86500.88500.88503,311,179
Jan 24, 20240.92000.93000.89500.91500.91502,003,312
Jan 23, 20240.95500.98500.92500.93000.93001,950,561
Jan 22, 20241.00001.04000.95000.95500.95503,139,241
Jan 19, 20240.98001.01500.94001.00001.00008,041,101
Jan 18, 20240.92500.99500.85000.91000.910014,096,416
Jan 17, 20240.76500.76500.74500.74500.74501,503,815
Jan 16, 20240.76000.78000.74500.77000.7700942,137
Jan 15, 20240.76000.76500.73500.76000.76001,126,572
Jan 12, 20240.78000.79500.75000.76000.76001,599,285
Jan 11, 20240.77500.78500.75000.78000.78003,008,360
Jan 10, 20240.80000.80000.77000.77500.77501,040,572
Jan 09, 20240.81000.82500.78500.79000.79002,202,159
Jan 08, 20240.79500.81000.79000.81000.8100678,682
Jan 05, 20240.79000.81000.78500.79500.7950533,617
Jan 04, 20240.79500.80000.77500.80000.8000642,039
Jan 03, 20240.79000.80000.78500.79500.7950550,000
Jan 02, 20240.79000.81000.78000.80000.8000822,474
Dec 29, 20230.81000.82000.78000.79000.79001,928,962
Dec 28, 20230.82500.82500.80000.80500.80501,092,886
Dec 27, 20230.79500.82000.79500.81500.81501,332,070
Dec 22, 20230.82000.82000.79000.80000.80001,186,593
Dec 21, 20230.84000.84000.80000.82000.8200989,232
Dec 20, 20230.83000.85000.81500.85000.8500682,773
Dec 19, 20230.83000.83000.80000.82500.8250887,647
Dec 18, 20230.82000.84500.81000.82000.82001,249,387
Dec 15, 20230.81500.85500.79000.85500.85502,473,406
Dec 14, 20230.82500.84500.79000.79000.79002,059,912
Dec 13, 20230.82500.83500.81000.81500.8150926,509
Dec 12, 20230.83000.84500.81500.82500.8250813,113
Dec 11, 20230.84500.85000.83000.83000.83001,283,542
Dec 08, 20230.85500.86000.84000.85000.85001,120,766
Dec 07, 20230.86500.91000.85000.85000.85002,282,945
Dec 06, 20230.85500.87000.84000.86500.8650769,783
Dec 05, 20230.88000.88000.85000.85000.8500943,136
Dec 04, 20230.88000.91000.83500.86500.86502,768,107
Dec 01, 20230.84000.86250.80500.85000.85004,077,691
Nov 30, 20230.80000.88000.77000.85500.855012,585,662
Nov 29, 20231.19001.19000.73000.77000.770028,252,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...