Skip to main content
EML Payments Limited (ASX:EML)
Australia flag Australia · Delayed Price · Currency is AUD
0.800
+0.005 (0.63%)
At close: Dec 5, 2025

EML Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.820.800.80-0.63%585,465
Dec 4, 20250.830.840.800.800.80-4.22%1,360,829
Dec 3, 20250.820.870.820.830.831.84%1,360,657
Dec 2, 20250.820.860.810.820.82-2.98%1,431,993
Dec 1, 20250.850.850.790.840.84-1.75%1,282,609
Nov 28, 20250.840.870.840.860.861.79%5,392,507
Nov 27, 20250.860.870.840.840.84-2.89%820,574
Nov 26, 20250.840.890.840.870.872.98%1,718,954
Nov 25, 20250.850.850.820.840.840.60%1,021,013
Nov 24, 20250.830.850.820.840.840.60%785,776
Nov 21, 20250.850.880.820.830.83-3.49%563,487
Nov 20, 20250.870.880.860.860.86-1.71%584,754
Nov 19, 20250.870.880.810.880.88-0.57%2,108,965
Nov 18, 20250.900.900.880.880.88-2.76%539,307
Nov 17, 20250.880.910.870.910.913.43%577,644
Nov 14, 20250.890.890.860.880.88-2.78%778,529
Nov 13, 20250.900.920.890.900.90-0.55%383,589
Nov 12, 20250.920.920.910.910.91-1.63%486,151
Nov 11, 20250.930.940.910.920.92-1.08%350,832
Nov 10, 20250.900.930.900.930.933.91%686,226
Nov 7, 20250.910.910.890.900.90-2.72%979,380
Nov 6, 20250.930.940.910.920.92-1.08%1,688,716
Nov 5, 20250.950.950.930.930.93-3.12%1,131,905
Nov 4, 20250.950.960.920.960.960.52%3,949,335
Nov 3, 20250.960.970.950.960.96-1.04%1,204,408
Oct 31, 20250.960.980.950.970.970.52%853,341
Oct 30, 20250.950.970.950.960.960.52%894,441
Oct 29, 20250.960.980.950.960.96-1.55%451,889
Oct 28, 20250.960.980.950.970.97-828,144
Oct 27, 20250.950.980.950.970.971.04%317,657
Oct 24, 20250.970.980.960.960.96-0.52%700,042
Oct 23, 20250.980.980.970.970.97-2.03%438,125
Oct 22, 20250.991.000.960.990.99-1,051,564
Oct 21, 20250.951.020.950.990.994.79%2,298,875
Oct 20, 20250.930.960.920.940.942.17%1,469,458
Oct 17, 20250.930.930.920.920.92-1.08%2,331,466
Oct 16, 20250.940.940.920.930.93-1.06%4,178,455
Oct 15, 20250.940.950.940.940.94-0.53%478,604
Oct 14, 20250.960.960.930.950.95-0.53%1,855,742
Oct 13, 20250.970.970.940.950.95-2.56%1,321,283
Oct 10, 20250.980.990.970.980.98-1.52%1,880,484
Oct 9, 20251.001.010.980.990.99-1.49%5,349,745
Oct 8, 20251.001.020.981.011.01-0.99%713,768
Oct 7, 20250.981.030.981.021.023.57%993,770
Oct 6, 20250.991.000.970.980.98-0.51%342,126
Oct 3, 20250.991.000.990.990.99-166,345
Oct 2, 20251.001.010.980.990.99-1.01%948,921
Oct 1, 20250.991.010.981.001.00-1,154,726
Sep 30, 20250.971.000.951.001.003.11%1,035,618
Sep 29, 20250.960.970.940.970.971.05%1,459,259
Sep 26, 20250.950.970.940.960.96-1,487,844
Sep 25, 20250.950.970.940.960.96-1.04%1,551,042
Sep 24, 20250.960.970.940.970.97-1.03%1,296,915
Sep 23, 20250.960.990.960.980.981.04%1,062,575
Sep 22, 20250.981.000.960.970.97-1.03%1,002,582
Sep 19, 20251.001.000.980.980.98-2.50%962,960
Sep 18, 20251.001.010.961.001.00-1,250,874
Sep 17, 20250.991.010.981.001.001.52%1,193,313
Sep 16, 20251.011.020.990.990.99-2.48%911,697
Sep 15, 20251.031.051.011.011.01-2.88%1,446,936
Sep 12, 20251.031.061.031.041.040.97%584,333
Sep 11, 20251.001.041.001.031.031.98%1,506,014
Sep 10, 20251.011.020.981.011.01-0.49%1,609,110
Sep 9, 20251.051.051.011.021.02-3.79%2,597,678
Sep 8, 20251.061.081.051.061.06-1.40%878,365
Sep 5, 20251.061.091.061.071.070.47%2,107,645
Sep 4, 20251.041.071.041.071.073.40%1,304,434
Sep 3, 20251.051.051.021.031.03-1.90%2,231,371
Sep 2, 20251.091.091.021.051.05-3.67%3,002,050
Sep 1, 20251.131.151.091.091.09-3.54%1,953,813
Aug 29, 20251.081.151.081.131.134.15%3,133,126
Aug 28, 20251.111.141.061.091.09-2.69%2,850,805
Aug 27, 20251.131.131.011.121.12-9,661,841
Aug 26, 20251.101.121.071.121.122.76%1,201,846
Aug 25, 20251.081.121.081.091.091.88%1,044,119
Aug 22, 20251.051.071.051.071.07-289,437
Aug 21, 20251.051.071.031.071.071.91%289,520
Aug 20, 20251.051.061.021.051.05-0.48%658,242
Aug 19, 20251.041.061.031.051.051.45%422,188
Aug 18, 20251.021.051.011.041.041.47%516,409
Aug 15, 20251.041.041.011.021.02-1.45%837,336
Aug 14, 20251.041.051.031.041.04-0.96%777,083
Aug 13, 20251.061.071.041.051.05-0.95%539,517
Aug 12, 20251.041.071.031.061.061.44%1,015,732
Aug 11, 20251.051.051.041.041.04-0.95%929,635
Aug 8, 20251.081.081.041.051.05-2.78%1,189,209
Aug 7, 20251.071.091.071.081.081.41%502,104
Aug 6, 20251.081.081.061.071.07-0.47%674,751
Aug 5, 20251.071.101.071.071.070.94%564,085
Aug 4, 20251.091.091.031.061.06-2.75%1,627,466
Aug 1, 20251.141.141.091.091.09-3.11%618,952
Jul 31, 20251.131.151.121.131.13-0.44%261,439
Jul 30, 20251.111.151.101.131.131.80%750,974
Jul 29, 20251.131.131.111.111.11-2.20%502,535
Jul 28, 20251.121.161.111.141.14-1,086,468
Jul 25, 20251.131.141.101.141.142.71%635,322
Jul 24, 20251.131.131.101.111.11-1.78%431,095
Jul 23, 20251.081.141.081.131.135.14%1,220,257
Jul 22, 20251.101.101.061.071.07-2.73%1,611,492
Jul 21, 20251.121.131.091.101.10-1.79%847,439