Embelton Limited EMB.AX
ASX
AUD 8.250.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 8.25 | 0.00% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 0 |
| 2026-10-01 | AUD 8.25 | +1.35% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 61 |
| 2026-09-30 | AUD 8.14 | -4.24% | AUD 8.84 | AUD 8.84 | AUD 8.14 | 1.93K |
| 2026-09-29 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 |
| 0 |
| 2026-09-28 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-25 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-24 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-23 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-22 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-21 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-18 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-17 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-16 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-15 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-14 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-11 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-10 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-09 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-08 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-07 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-04 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-03 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-02 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-09-01 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-31 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-28 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-27 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-26 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-25 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-24 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-21 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-20 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-19 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-18 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-17 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-14 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-13 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-12 | AUD 8.50 | 0.00% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 0 |
| 2026-08-11 | AUD 8.50 | +4.94% | AUD 8.50 | AUD 8.50 | AUD 8.50 | 75 |
| 2026-08-10 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-08-07 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-08-06 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-08-05 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-08-04 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-08-03 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-31 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-30 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-29 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-28 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-27 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-24 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-23 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-22 | AUD 8.10 | 0.00% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 0 |
| 2026-07-21 | AUD 8.10 | +1.25% | AUD 8.10 | AUD 8.10 | AUD 8.10 | 247 |
| 2026-07-20 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-17 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-16 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-15 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-14 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-13 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-10 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-09 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-08 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-07 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-06 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-03 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-02 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 0 |
| 2026-07-01 | AUD 8.00 | -3.73% | AUD 8.31 | AUD 8.31 | AUD 8.00 | 1.60K |
| 2026-06-30 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-29 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-26 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-25 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-24 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-23 | AUD 8.31 | 0.00% | AUD 8.32 | AUD 8.32 | AUD 8.31 | 925 |
| 2026-06-22 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-19 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-18 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-17 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-16 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-15 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-12 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-11 | AUD 8.31 | 0.00% | AUD 8.32 | AUD 8.32 | AUD 8.31 | 60 |
| 2026-06-10 | AUD 8.31 | 0.00% | AUD 8.31 | AUD 8.31 | AUD 8.31 | 0 |
| 2026-06-09 | AUD 8.31 | -3.93% | AUD 8.32 | AUD 8.32 | AUD 8.31 | 2.31K |
| 2026-06-05 | AUD 8.65 | +3.72% | AUD 8.64 | AUD 8.65 | AUD 8.64 | 1.00K |
| 2026-06-04 | AUD 8.34 | +1.09% | AUD 8.34 | AUD 8.34 | AUD 8.34 | 60 |
| 2026-06-03 | AUD 8.25 | 0.00% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 0 |
| 2026-06-02 | AUD 8.25 | 0.00% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 0 |
| 2026-06-01 | AUD 8.25 | 0.00% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 0 |
| 2026-05-29 | AUD 8.25 | 0.00% | AUD 8.25 | AUD 8.25 | AUD 8.25 | 0 |