Skip to main content
EML Payments Limited (ASX:EML)
Australia flag Australia · Delayed Price · Currency is AUD
0.412
+0.012 (3.00%)
Apr 29, 2026, 11:58 AM AEST

EML Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.410.400.400.401.27%1,299,741
Apr 27, 20260.390.400.390.400.401.28%914,217
Apr 24, 20260.380.400.380.390.39-1,777,341
Apr 23, 20260.400.410.380.390.39-2.50%1,602,495
Apr 22, 20260.420.420.390.400.40-2.44%3,663,978
Apr 21, 20260.410.420.410.410.411.23%1,648,896
Apr 20, 20260.400.420.390.410.412.53%3,209,047
Apr 17, 20260.380.400.370.400.405.33%5,553,870
Apr 16, 20260.370.400.370.380.382.74%4,659,083
Apr 15, 20260.380.390.360.370.37-2.67%5,156,629
Apr 14, 20260.380.390.360.380.381.35%8,697,318
Apr 13, 20260.490.500.370.370.37-35.65%25,521,820
Apr 10, 20260.570.580.560.580.580.88%300,746
Apr 9, 20260.590.590.560.570.57-4.20%1,237,700
Apr 8, 20260.560.600.560.600.609.17%2,365,465
Apr 7, 20260.540.570.530.550.55-1,521,245
Apr 2, 20260.560.570.540.550.55-2.68%1,237,439
Apr 1, 20260.570.580.560.560.56-895,669
Mar 31, 20260.550.570.550.560.56-1,592,934
Mar 30, 20260.570.580.550.560.56-2.61%1,719,381
Mar 27, 20260.570.590.570.580.58-0.86%1,374,433
Mar 26, 20260.580.580.580.580.58-1.69%355,814
Mar 25, 20260.560.590.560.590.593.51%897,908
Mar 24, 20260.590.600.560.570.57-3.39%2,353,435
Mar 23, 20260.590.600.580.590.59-0.84%964,798
Mar 20, 20260.600.600.590.600.60-0.83%1,145,502
Mar 19, 20260.610.610.590.600.60-3.23%2,110,190
Mar 18, 20260.610.620.610.620.621.64%528,423
Mar 17, 20260.630.640.610.610.61-2.40%912,512
Mar 16, 20260.630.640.620.630.63-2.34%1,163,483
Mar 13, 20260.600.650.600.640.647.56%2,938,033
Mar 12, 20260.610.610.600.600.60-2.46%1,580,776
Mar 11, 20260.610.620.600.610.61-1,700,931
Mar 10, 20260.600.620.600.610.611.67%983,596
Mar 9, 20260.610.620.590.600.60-2.44%6,047,040
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