EML Payments Ltd. EML
ASX · Australia · Commercial Services
AUD 0.2150-0.01 (-2.27%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 28.16K |
| 2026-10-01 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.01M |
| 2026-09-30 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 604.71K |
| 2026-09-29 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 688.40K |
| 2026-09-28 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 2.10M |
| 2026-09-25 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 487.15K |
| 2026-09-24 | AUD 0.23 | -4.17% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 386.96K |
| 2026-09-23 | AUD 0.24 | -2.04% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 623.48K |
| 2026-09-22 | AUD 0.25 | +8.89% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 3.03M |
| 2026-09-21 | AUD 0.22 | +4.65% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 1.52M |
| 2026-09-18 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 12.56M |
| 2026-09-17 | AUD 0.22 | -6.25% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 1.36M |
| 2026-09-16 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 925.32K |
| 2026-09-15 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 537.92K |
| 2026-09-14 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 659.89K |
| 2026-09-11 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 983.29K |
| 2026-09-10 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 2.64M |
| 2026-09-09 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 917.74K |
| 2026-09-08 | AUD 0.23 | -4.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 608.72K |
| 2026-09-07 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.13M |
| 2026-09-04 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.68M |
| 2026-09-03 | AUD 0.25 | +2.08% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 1.14M |
| 2026-09-02 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.46M |
| 2026-09-01 | AUD 0.25 | 0.00% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 969.14K |
| 2026-08-31 | AUD 0.25 | +8.89% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 2.33M |
| 2026-08-28 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 1.65M |
| 2026-08-27 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 1.81M |
| 2026-08-26 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.39M |
| 2026-08-25 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.76M |
| 2026-08-24 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 4.06M |
| 2026-08-21 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 3.35M |
| 2026-08-20 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.95M |
| 2026-08-19 | AUD 0.28 | -3.45% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 4.12M |
| 2026-08-18 | AUD 0.29 | -17.14% | AUD 0.35 | AUD 0.35 | AUD 0.28 | 5.60M |
| 2026-08-17 | AUD 0.35 | +1.45% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 938.16K |
| 2026-08-14 | AUD 0.34 | +6.15% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 670.78K |
| 2026-08-13 | AUD 0.32 | -1.52% | AUD 0.33 | AUD 0.34 | AUD 0.32 | 765.51K |
| 2026-08-12 | AUD 0.33 | -1.49% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 769.12K |
| 2026-08-11 | AUD 0.34 | +4.69% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 1.39M |
| 2026-08-10 | AUD 0.32 | +1.59% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 275.23K |
| 2026-08-07 | AUD 0.31 | -4.55% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 638.77K |
| 2026-08-06 | AUD 0.33 | +1.54% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 266.02K |
| 2026-08-05 | AUD 0.32 | +1.56% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 920.54K |
| 2026-08-04 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 693.35K |
| 2026-08-03 | AUD 0.32 | -1.54% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 233.38K |
| 2026-07-31 | AUD 0.32 | +6.56% | AUD 0.30 | AUD 0.33 | AUD 0.30 | 671.52K |
| 2026-07-30 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 608.24K |
| 2026-07-29 | AUD 0.31 | -1.61% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 1.17M |
| 2026-07-28 | AUD 0.31 | -1.59% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 2.96M |
| 2026-07-27 | AUD 0.31 | +1.61% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 528.40K |
| 2026-07-24 | AUD 0.31 | -4.62% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 444.84K |
| 2026-07-23 | AUD 0.32 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.32 | 317.49K |
| 2026-07-22 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 273.32K |
| 2026-07-21 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.33 | AUD 0.31 | 223.96K |
| 2026-07-20 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 1.08M |
| 2026-07-17 | AUD 0.32 | -1.52% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 5.22M |
| 2026-07-16 | AUD 0.33 | -1.49% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 705.46K |
| 2026-07-15 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 390.29K |
| 2026-07-14 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 524.34K |
| 2026-07-13 | AUD 0.34 | -5.63% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 538.06K |
| 2026-07-10 | AUD 0.35 | +1.43% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 803.73K |
| 2026-07-09 | AUD 0.35 | +1.45% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 1.16M |
| 2026-07-08 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 722.98K |
| 2026-07-07 | AUD 0.34 | -1.43% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 808.15K |
| 2026-07-06 | AUD 0.35 | +6.06% | AUD 0.32 | AUD 0.35 | AUD 0.32 | 2.33M |
| 2026-07-03 | AUD 0.33 | +1.54% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 1.27M |
| 2026-07-02 | AUD 0.32 | +4.84% | AUD 0.31 | AUD 0.33 | AUD 0.31 | 1.62M |
| 2026-07-01 | AUD 0.31 | +1.64% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 626.04K |
| 2026-06-30 | AUD 0.31 | 0.00% | AUD 0.30 | AUD 0.32 | AUD 0.30 | 3.06M |
| 2026-06-29 | AUD 0.31 | +3.39% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 3.21M |
| 2026-06-26 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 2.83M |
| 2026-06-25 | AUD 0.29 | -3.28% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 2.56M |
| 2026-06-24 | AUD 0.31 | -4.69% | AUD 0.32 | AUD 0.32 | AUD 0.30 | 9.09M |
| 2026-06-23 | AUD 0.32 | +6.67% | AUD 0.30 | AUD 0.32 | AUD 0.29 | 3.24M |
| 2026-06-22 | AUD 0.30 | +1.69% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 2.47M |
| 2026-06-19 | AUD 0.29 | -4.84% | AUD 0.32 | AUD 0.32 | AUD 0.29 | 1.84M |
| 2026-06-18 | AUD 0.31 | +1.64% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 8.64M |
| 2026-06-17 | AUD 0.31 | -1.61% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 3.90M |
| 2026-06-16 | AUD 0.31 | -7.46% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 1.37M |
| 2026-06-15 | AUD 0.34 | +1.52% | AUD 0.33 | AUD 0.34 | AUD 0.32 | 2.13M |
| 2026-06-12 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 4.42M |
| 2026-06-11 | AUD 0.33 | -4.35% | AUD 0.34 | AUD 0.35 | AUD 0.32 | 3.03M |
| 2026-06-10 | AUD 0.34 | -5.48% | AUD 0.37 | AUD 0.37 | AUD 0.34 | 3.66M |
| 2026-06-09 | AUD 0.37 | -2.67% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 1.24M |
| 2026-06-05 | AUD 0.38 | -2.60% | AUD 0.38 | AUD 0.40 | AUD 0.36 | 2.53M |
| 2026-06-04 | AUD 0.38 | +1.32% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.03M |
| 2026-06-03 | AUD 0.38 | +1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 497.48K |
| 2026-06-02 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.83M |
| 2026-06-01 | AUD 0.38 | -2.56% | AUD 0.39 | AUD 0.41 | AUD 0.38 | 2.90M |
| 2026-05-29 | AUD 0.39 | +5.41% | AUD 0.37 | AUD 0.40 | AUD 0.37 | 3.68M |