Skip to main content
EML Payments Limited (ASX:EML)
Australia flag Australia · Delayed Price · Currency is AUD
0.615
0.00 (0.00%)
At close: Mar 6, 2026

EML Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.620.600.620.62-788,917
Mar 5, 20260.630.630.610.620.62-0.81%1,433,836
Mar 4, 20260.620.650.600.620.622.48%8,632,498
Mar 3, 20260.610.630.600.610.61-2.42%810,509
Mar 2, 20260.650.650.600.620.62-3.88%2,340,147
Feb 27, 20260.660.670.630.650.65-4.44%27,115,400
Feb 26, 20260.670.690.660.680.68-1.46%2,243,508
Feb 25, 20260.640.690.580.690.69-1.44%4,595,473
Feb 24, 20260.730.730.690.700.70-4.79%2,349,593
Feb 23, 20260.740.740.730.730.73-0.68%760,382
Feb 20, 20260.750.750.730.740.74-2.65%1,019,256
Feb 19, 20260.780.780.740.760.76-1.95%757,808
Feb 18, 20260.750.780.750.770.773.36%536,989
Feb 17, 20260.740.750.740.750.751.36%589,536
Feb 16, 20260.730.740.730.740.74-423,590
Feb 13, 20260.760.760.730.740.74-3.29%747,373
Feb 12, 20260.770.780.750.760.76-3.80%1,205,916
Feb 11, 20260.800.800.760.790.790.64%987,863
Feb 10, 20260.770.790.770.790.791.95%926,783
Feb 9, 20260.780.790.770.770.771.32%554,597
Feb 6, 20260.810.810.760.760.76-5.59%1,810,835
Feb 5, 20260.820.820.800.810.81-1.23%1,377,047
Feb 4, 20260.850.860.820.820.82-4.12%1,660,719
Feb 3, 20260.830.850.830.850.853.03%975,384
Feb 2, 20260.820.840.820.830.830.61%1,252,082
Jan 30, 20260.820.840.810.820.820.61%924,155
Jan 29, 20260.830.840.810.820.82-2.98%1,278,916
Jan 28, 20260.870.870.820.840.84-2.89%949,225
Jan 27, 20260.870.880.860.870.87-1.70%500,988
Jan 23, 20260.880.900.870.880.881.15%849,096
Jan 22, 20260.870.880.860.870.87-530,278
Jan 21, 20260.860.870.850.870.870.58%588,524
Jan 20, 20260.870.880.860.870.87-1.14%291,390
Jan 19, 20260.880.890.870.880.88-0.57%538,456
Jan 16, 20260.870.890.870.880.881.15%387,440
Jan 15, 20260.880.880.860.870.87-0.57%397,329
Jan 14, 20260.870.880.870.880.88-0.57%448,923
Jan 13, 20260.900.900.870.880.88-2.22%1,103,061
Jan 12, 20260.900.920.900.900.90-822,853
Jan 9, 20260.890.910.890.900.900.56%646,064
Jan 8, 20260.900.910.890.900.90-545,946
Jan 7, 20260.900.910.890.900.90-1.10%1,011,288
Jan 6, 20260.900.920.900.910.911.12%504,994
Jan 5, 20260.920.920.900.900.90-2.72%715,133
Jan 2, 20260.930.930.910.920.92-0.54%476,049
Dec 31, 20250.910.940.900.930.932.78%1,218,505
Dec 30, 20250.900.920.900.900.90-980,003
Dec 29, 20250.900.900.890.900.900.56%802,056
Dec 24, 20250.890.910.880.900.90-1,318,478
Dec 23, 20250.880.900.870.900.901.70%730,821
Dec 22, 20250.840.890.840.880.886.02%1,037,371
Dec 19, 20250.800.850.800.830.833.11%1,543,890
Dec 18, 20250.810.820.800.810.81-0.62%1,079,248
Dec 17, 20250.810.830.810.810.81-1.22%471,664
Dec 16, 20250.820.840.810.820.820.61%657,210
Dec 15, 20250.810.820.800.820.821.24%344,605
Dec 12, 20250.820.840.800.810.81-2.42%1,111,309
Dec 11, 20250.820.840.810.830.831.85%631,848
Dec 10, 20250.810.820.810.810.810.62%419,699
Dec 9, 20250.810.820.790.810.810.63%528,524
Dec 8, 20250.800.820.800.800.80-3,293,699
Dec 5, 20250.800.820.800.800.800.63%588,676
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