ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.45	34.61	34.32	34.55	-	-	42,754
Apr 28, 2026	34.70	35.02	34.55	34.55	34.55	-0.72%	42,727
Apr 27, 2026	34.99	35.08	34.55	34.80	34.80	0.93%	46,211
Apr 24, 2026	33.75	34.82	33.75	34.48	34.48	2.16%	447,599
Apr 23, 2026	34.59	34.76	33.75	33.75	33.75	-1.89%	47,947
Apr 22, 2026	34.49	34.54	34.34	34.40	34.40	-1.04%	47,315
Apr 21, 2026	35.00	35.00	34.50	34.76	34.76	0.81%	42,662
Apr 20, 2026	34.34	34.53	34.15	34.48	34.48	2.89%	43,193
Apr 17, 2026	34.33	34.33	33.51	33.51	33.51	-1.70%	46,576
Apr 16, 2026	34.23	34.23	33.81	34.09	34.09	0.59%	27,607
Apr 15, 2026	34.10	34.20	33.87	33.89	33.89	0.95%	59,882
Apr 14, 2026	32.97	33.73	32.97	33.57	33.57	1.73%	38,573
Apr 13, 2026	32.50	33.08	32.50	33.00	33.00	-0.33%	52,312
Apr 10, 2026	32.91	33.21	32.91	33.11	33.11	0.64%	83,149
Apr 9, 2026	33.50	33.50	32.90	32.90	32.90	-0.24%	78,389
Apr 8, 2026	31.50	32.98	31.50	32.98	32.98	5.50%	50,681
Apr 7, 2026	31.50	32.08	31.26	31.26	31.26	0.84%	40,873
Apr 2, 2026	31.71	32.14	31.00	31.00	31.00	-2.21%	69,395
Apr 1, 2026	31.41	31.83	31.36	31.70	31.70	3.90%	152,595
Mar 31, 2026	31.01	31.38	30.51	30.51	30.51	-1.64%	89,638
Mar 30, 2026	31.04	31.20	30.61	31.02	31.02	-0.89%	107,673
Mar 27, 2026	31.60	31.67	31.02	31.30	31.30	-1.11%	53,132
Mar 26, 2026	32.32	32.32	31.64	31.65	31.65	-0.75%	57,852
Mar 25, 2026	31.63	32.16	31.62	31.89	31.89	2.34%	55,778
Mar 24, 2026	31.00	31.75	30.90	31.16	31.16	2.20%	268,937
Mar 23, 2026	30.99	30.99	30.39	30.49	30.49	-3.57%	77,427
Mar 20, 2026	31.85	31.87	31.60	31.62	31.62	-0.63%	96,357
Mar 19, 2026	31.80	32.16	31.62	31.82	31.82	-1.70%	68,059
Mar 18, 2026	31.94	32.37	31.93	32.37	32.37	1.54%	29,095
Mar 17, 2026	31.75	32.06	31.70	31.88	31.88	1.17%	73,583
Mar 16, 2026	32.00	32.15	31.47	31.51	31.51	-0.38%	87,572
Mar 13, 2026	31.25	31.83	31.12	31.63	31.63	1.12%	75,781
Mar 12, 2026	31.96	32.01	31.28	31.28	31.28	-2.13%	48,580
Mar 11, 2026	32.00	32.36	31.88	31.96	31.96	0.19%	102,109
Mar 10, 2026	31.40	32.36	31.40	31.90	31.90	2.67%	111,425
Mar 9, 2026	32.00	32.00	30.80	31.07	31.07	-3.00%	95,377
Mar 6, 2026	32.69	32.69	32.01	32.03	32.03	-2.05%	64,485
Mar 5, 2026	32.84	33.57	32.49	32.70	32.70	3.78%	91,553
Mar 4, 2026	33.28	33.28	31.51	31.51	31.51	-6.08%	109,781
Mar 3, 2026	34.65	34.65	33.34	33.55	33.55	-2.87%	70,633
Mar 2, 2026	34.85	35.49	34.19	34.54	34.54	-0.89%	97,170
Feb 27, 2026	35.09	35.10	34.72	34.85	34.85	-1.19%	67,168
Feb 26, 2026	35.15	35.65	35.06	35.27	35.27	0.41%	107,923
Feb 25, 2026	34.80	35.47	34.80	35.13	35.13	1.34%	72,057
Feb 24, 2026	34.43	34.73	34.32	34.66	34.66	2.12%	111,937
Feb 23, 2026	34.50	35.00	33.94	33.94	33.94	0.27%	81,108
Feb 20, 2026	33.90	34.34	33.79	33.85	33.85	-0.41%	95,288
Feb 19, 2026	33.80	34.20	33.80	33.99	33.99	1.04%	54,336
Feb 18, 2026	33.60	33.84	33.56	33.64	33.64	0.12%	53,172
Feb 17, 2026	33.82	34.24	33.57	33.60	33.60	-0.83%	43,614
Feb 16, 2026	34.00	35.00	33.51	33.88	33.88	1.32%	53,077
Feb 13, 2026	34.34	35.00	33.39	33.44	33.44	-1.88%	73,450
Feb 12, 2026	33.95	34.08	33.60	34.08	34.08	1.43%	100,172
Feb 11, 2026	33.34	33.93	33.34	33.60	33.60	0.81%	46,785
Feb 10, 2026	33.18	33.61	33.16	33.33	33.33	0.54%	65,989
Feb 9, 2026	32.70	34.02	32.70	33.15	33.15	1.66%	34,149
Feb 6, 2026	33.01	33.42	32.50	32.61	32.61	0.31%	71,574
Feb 5, 2026	32.85	33.15	32.51	32.51	32.51	-1.93%	54,038
Feb 4, 2026	33.40	33.44	32.77	33.15	33.15	-0.15%	49,283
Feb 3, 2026	33.60	33.61	32.76	33.20	33.20	3.04%	53,134
Feb 2, 2026	33.36	33.43	32.10	32.22	32.22	-3.24%	68,663
Jan 30, 2026	33.89	33.98	33.25	33.30	33.30	-0.57%	47,590
Jan 29, 2026	33.73	33.73	33.25	33.49	33.49	-0.42%	97,165
Jan 28, 2026	33.23	33.65	33.23	33.63	33.63	1.20%	61,197
Jan 27, 2026	32.96	33.63	32.71	33.23	33.23	0.82%	115,261
Jan 23, 2026	33.20	33.47	32.78	32.96	32.96	-0.42%	316,884
Jan 22, 2026	34.00	34.00	33.07	33.10	33.10	-	83,509
Jan 21, 2026	33.15	33.51	32.84	33.10	33.10	-0.12%	20,968
Jan 20, 2026	33.00	33.25	33.00	33.14	33.14	0.06%	37,917
Jan 19, 2026	33.18	33.23	32.78	33.12	33.12	0.30%	41,115
Jan 16, 2026	33.30	33.68	32.96	33.02	33.02	-0.78%	17,829
Jan 15, 2026	33.61	33.61	32.88	33.28	33.28	1.09%	26,093
Jan 14, 2026	33.01	33.01	32.76	32.92	32.92	-0.06%	19,933
Jan 13, 2026	33.00	33.00	32.50	32.94	32.94	2.14%	18,507
Jan 12, 2026	33.00	34.42	32.20	32.25	32.25	0.31%	31,081
Jan 9, 2026	32.20	32.22	32.00	32.15	32.15	0.16%	33,653
Jan 8, 2026	32.11	32.39	32.00	32.10	32.10	-0.12%	14,078
Jan 7, 2026	32.28	32.31	32.05	32.14	32.14	0.03%	14,683
Jan 6, 2026	32.07	32.23	31.80	32.13	32.13	0.37%	22,925
Jan 5, 2026	31.46	32.07	31.40	32.01	32.01	2.11%	43,496
Jan 2, 2026	31.13	31.40	30.93	31.35	31.35	1.65%	18,305
Dec 31, 2025	31.60	31.65	30.84	30.84	30.84	-0.36%	34,877
Dec 30, 2025	31.20	31.20	30.89	30.95	30.95	-0.77%	5,886
Dec 29, 2025	31.65	31.65	30.96	31.19	31.19	1.40%	19,044
Dec 24, 2025	30.58	30.83	30.54	30.76	30.76	0.62%	11,677
Dec 23, 2025	30.95	30.95	30.56	30.57	30.57	0.23%	288,344
Dec 22, 2025	30.78	30.97	30.50	30.50	30.50	0.49%	14,122
Dec 19, 2025	30.26	30.62	30.26	30.35	30.35	0.80%	23,199
Dec 18, 2025	30.99	30.99	29.91	30.11	30.11	-0.10%	82,108
Dec 17, 2025	30.20	30.40	30.14	30.14	30.14	-0.07%	101,041
Dec 16, 2025	30.51	30.57	30.11	30.16	30.16	-1.41%	25,202
Dec 15, 2025	31.04	31.19	30.53	30.59	30.59	-1.45%	424,928
Dec 12, 2025	31.20	31.20	30.63	31.04	31.04	1.17%	32,513
Dec 11, 2025	31.33	31.52	30.64	30.68	30.68	-0.55%	61,091
Dec 10, 2025	30.80	31.21	30.63	30.85	30.85	1.61%	55,288
Dec 9, 2025	31.09	31.65	30.36	30.36	30.36	-2.10%	125,654
Dec 8, 2025	31.05	31.64	30.94	31.01	31.01	0.45%	88,840
Dec 5, 2025	30.89	31.66	30.83	30.87	30.87	0.23%	51,259
Dec 4, 2025	31.00	31.62	30.80	30.80	30.80	-0.03%	76,776
Dec 3, 2025	31.15	31.30	30.81	30.81	30.81	-2.00%	134,021