Canada markets open in 1 hour 45 minutes

EML Payments Limited (EML.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.9868+0.0018 (+0.18%)
At close: 03:59PM AEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.98501.00250.97000.98680.9868255,640
May 01, 20241.00001.00500.97000.98500.985084,222
Apr 30, 20241.03501.03501.00001.00501.00504,051,815
Apr 29, 20241.02001.05001.01501.03501.0350595,961
Apr 26, 20241.03001.03501.00001.02001.0200342,452
Apr 24, 20241.14001.19501.05001.05001.0500367,639
Apr 23, 20241.04501.07501.04001.06501.065088,685
Apr 22, 20241.03501.05501.01251.02001.020083,735
Apr 19, 20241.00501.04751.00001.02001.02001,222,918
Apr 18, 20241.00001.01500.99001.00001.0000110,534
Apr 17, 2024------
Apr 16, 20241.00001.02001.00001.00751.0075152,916
Apr 15, 20241.00001.02500.98501.02001.0200145,582
Apr 12, 20241.00001.05501.00001.02501.0250291,594
Apr 11, 20241.05001.07500.99501.01001.0100293,337
Apr 10, 20241.04001.05501.02501.02501.0250267,981
Apr 09, 20241.06501.08001.03001.04001.0400154,557
Apr 08, 20241.09001.09501.06001.08501.0850119,251
Apr 05, 20241.14001.15001.11001.12001.120068,956
Apr 04, 20241.13001.16501.11501.15001.1500163,786
Apr 03, 20241.14501.17001.04501.16501.1650604,622
Apr 02, 20241.20001.21751.17501.19751.1975117,897
Mar 28, 20241.24501.25501.20001.22001.2200204,858
Mar 27, 20241.19501.27001.19001.26001.2600515,337
Mar 26, 20241.21501.21501.16001.19501.1950123,011
Mar 25, 20241.20501.22001.20001.21001.2100341,520
Mar 22, 20241.21001.23501.18501.22501.2250186,985
Mar 21, 20241.19501.22501.19001.22001.2200223,705
Mar 20, 20241.16001.23501.16001.18501.1850285,534
Mar 19, 20241.19501.20501.16501.17501.1750174,762
Mar 18, 20241.20501.21501.15501.19501.1950291,131
Mar 15, 20241.18501.27501.16501.24501.2450652,311
Mar 14, 20241.12001.14501.10501.13501.1350207,132
Mar 13, 20241.10001.14001.08501.13001.1300238,245
Mar 12, 20241.06001.11501.06001.10501.1050303,261
Mar 11, 20240.98001.03500.98001.03001.0300227,651
Mar 08, 20241.01001.01750.98001.00001.0000370,222
Mar 07, 20240.98501.03500.97500.99500.9950593,166
Mar 06, 20240.94500.99250.94000.99000.9900181,800
Mar 05, 20240.93500.95500.91500.94500.9450194,580
Mar 04, 20240.99000.99000.91500.93000.9300162,245
Mar 01, 20240.99001.00000.94000.96000.9600203,865
Feb 29, 20240.90751.04500.90750.99000.9900657,322
Feb 28, 20240.90000.91000.78500.90000.9000621,660
Feb 27, 20240.88500.89500.84000.84500.8450207,387
Feb 26, 20240.91000.91750.88500.89000.8900252,274
Feb 23, 20240.92500.92500.88500.91000.9100171,775
Feb 22, 20240.94500.94500.90500.91500.915066,977
Feb 21, 20240.94000.97000.92000.95500.9550181,433
Feb 20, 20240.93500.94500.90500.93500.9350187,878
Feb 19, 20240.98500.98500.94250.95500.955045,904
Feb 16, 20241.00501.02000.97500.98000.9800312,715
Feb 15, 20240.96501.00500.96001.00001.0000265,964
Feb 14, 20240.91250.95500.91250.95000.9500317,175
Feb 13, 20240.89000.95000.88500.94000.9400313,781
Feb 12, 20240.88500.89000.86500.88000.8800160,917
Feb 09, 20240.86000.87750.84500.86000.8600691,594
Feb 08, 20240.85000.87000.84500.85750.8575204,013
Feb 07, 20240.82500.86000.82500.84750.8475492,060
Feb 06, 20240.82000.82000.79500.81500.8150187,615
Feb 05, 20240.84000.84000.81000.82500.8250418,853
Feb 02, 20240.89500.89500.82250.82500.8250648,953
Feb 01, 20240.88500.89000.87000.88500.8850373,165
Jan 31, 20240.92000.94000.89500.90000.9000223,703
Jan 30, 20240.90000.92500.89500.91000.9100420,668
Jan 29, 20240.89500.91500.87000.87500.8750312,248
Jan 25, 20240.90500.91000.87000.89000.8900379,251
Jan 24, 20240.90500.92500.89500.91500.9150195,725
Jan 23, 20240.96000.98250.92500.93500.9350450,397
Jan 22, 20241.00001.04500.95000.96000.9600517,259
Jan 19, 20240.98001.01500.94500.99500.9950700,899
Jan 18, 2024------
Jan 17, 20240.76500.76500.74500.74500.7450213,114
Jan 16, 20240.76000.78000.75000.77000.7700216,881
Jan 15, 20240.75500.76500.73500.76500.7650181,569
Jan 12, 20240.79500.79500.75000.76000.7600265,672
Jan 11, 20240.77500.78500.75000.78500.7850280,194
Jan 10, 20240.78500.79500.77000.77000.7700250,528
Jan 09, 20240.81000.82500.78500.79000.7900254,686
Jan 08, 20240.80000.81000.79500.80500.805062,874
Jan 05, 20240.79000.81000.78500.79500.795049,627
Jan 04, 20240.78500.79500.77500.79500.7950105,706
Jan 03, 20240.79000.80000.78500.79500.7950103,413
Jan 02, 20240.80000.80500.79000.80000.800073,785
Dec 29, 20230.81000.82000.78000.79500.7950279,997
Dec 28, 20230.81000.81500.79500.80500.8050132,421
Dec 27, 20230.80000.82000.80000.81500.8150129,298
Dec 22, 20230.81000.81500.79000.80000.8000133,859
Dec 21, 20230.83000.83000.80250.82000.820078,404
Dec 20, 20230.82000.85000.81500.84500.845050,654
Dec 19, 20230.81000.83000.80000.82500.8250101,325
Dec 18, 20230.81000.84500.81000.82000.820079,112
Dec 15, 20230.81000.82500.79500.82000.8200673,780
Dec 14, 2023------
Dec 13, 20230.83000.83500.81000.82000.820063,072
Dec 12, 20230.83500.83500.81250.83000.830076,772
Dec 11, 20230.85000.85000.83000.84000.840070,143
Dec 08, 20230.86000.86000.84000.84500.8450147,559
Dec 07, 20230.86500.91000.85000.86000.8600182,710
Dec 06, 20230.85500.87000.85000.87000.870082,955
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...