Skip to main content
Embark Early Education Limited (ASX:EVO)
Australia flag Australia · Delayed Price · Currency is AUD
0.485
0.00 (0.00%)
Mar 9, 2026, 3:44 PM AEST

Embark Early Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.510.480.490.49-3.96%322,496
Mar 6, 20260.510.520.500.510.51-3.81%213,189
Mar 5, 20260.530.530.510.530.530.96%228,026
Mar 4, 20260.530.540.520.520.52-0.95%286,466
Mar 3, 20260.530.540.530.530.53-1.87%109,709
Mar 2, 20260.550.550.530.540.52-2.73%587,151
Feb 27, 20260.550.560.550.550.53-109,270
Feb 26, 20260.550.560.550.550.530.92%259,553
Feb 25, 20260.560.560.540.550.531.87%878,133
Feb 24, 20260.540.550.540.540.52-253,515
Feb 23, 20260.550.550.540.540.52-2.73%3,972
Feb 20, 20260.540.550.530.550.531.85%143,987
Feb 19, 20260.540.560.540.540.52-1.82%201,783
Feb 18, 20260.550.560.530.550.530.92%426,211
Feb 17, 20260.580.590.550.550.53-2.68%212,214
Feb 16, 20260.580.580.550.560.54-3.45%432,623
Feb 13, 20260.590.590.580.580.56-2.52%143,540
Feb 12, 20260.590.600.580.600.580.85%60,554
Feb 11, 20260.610.610.580.590.57-151,096
Feb 10, 20260.610.610.580.590.57-4.07%291,043
Feb 9, 20260.610.620.590.620.602.50%307,108
Feb 6, 20260.610.610.600.600.58-127,187
Feb 5, 20260.610.610.600.600.58-0.83%489,838
Feb 4, 20260.620.630.610.610.59-2.42%349,795
Feb 3, 20260.630.630.620.620.60-119,127
Feb 2, 20260.620.620.610.620.601.64%889,619
Jan 30, 20260.610.630.600.610.59-328,767
Jan 29, 20260.630.630.610.610.59-0.81%179,069
Jan 28, 20260.630.630.610.620.60-289,949
Jan 27, 20260.640.640.610.620.60-1.60%654,569
Jan 23, 20260.640.640.630.630.61-69,306
Jan 22, 20260.640.640.630.630.61-1.57%213,498
Jan 21, 20260.660.660.630.640.62-3.05%210,615
Jan 20, 20260.640.660.640.660.641.55%120,281
Jan 19, 20260.640.650.640.650.630.78%317,975
Jan 16, 20260.640.650.640.640.620.79%26,744
Jan 15, 20260.650.650.640.640.62-1.55%63,596
Jan 14, 20260.650.650.640.650.63-0.77%239,584
Jan 13, 20260.650.660.650.650.63-161,626
Jan 12, 20260.660.660.650.650.63-1.52%36,035
Jan 9, 20260.660.660.650.660.64-40,319
Jan 8, 20260.660.660.650.660.640.76%456,007
Jan 7, 20260.660.660.650.660.64-1.50%175,399
Jan 6, 20260.660.670.650.670.651.53%740,598
Jan 5, 20260.650.660.640.660.640.77%61,355
Jan 2, 20260.630.650.630.650.634.00%266,478
Dec 31, 20250.620.630.620.630.611.21%194,905
Dec 30, 20250.620.620.620.620.600.41%56,528
Dec 29, 20250.620.620.620.620.60-105,255
Dec 24, 20250.620.620.620.620.601.65%70,455
Dec 23, 20250.620.620.610.610.59-2.42%543,731
Dec 22, 20250.620.620.620.620.60-83,621
Dec 19, 20250.620.630.610.620.600.81%180,301
Dec 18, 20250.610.620.610.620.600.82%60,571
Dec 17, 20250.620.630.610.610.59-0.81%146,442
Dec 16, 20250.610.630.610.620.601.65%75,398
Dec 15, 20250.640.640.610.610.59-4.72%743,946
Dec 11, 20250.640.640.630.640.62-0.78%82,725
Dec 10, 20250.630.640.630.640.621.59%80,848
Dec 9, 20250.630.630.630.630.61-31,689
Dec 8, 20250.630.630.630.630.61-73,141
Dec 5, 20250.640.640.630.630.61-5,002
Dec 4, 20250.640.640.630.630.61-0.79%86,262
Dec 3, 20250.630.640.630.640.620.79%115,912
Dec 2, 20250.640.640.630.630.61-1.56%201,104
Dec 1, 20250.660.660.640.640.62-3.03%53,150
Nov 28, 20250.640.660.640.660.643.13%177,553
Nov 27, 20250.650.650.640.640.62-1.54%321,071
Nov 26, 20250.660.660.650.650.63-0.76%295,795
Nov 25, 20250.660.660.650.660.64-1.50%68,882
Nov 24, 20250.670.680.660.670.630.76%90,175
Nov 21, 20250.670.670.660.660.63-0.75%67,000
Nov 20, 20250.650.680.650.670.633.10%551,189
Nov 19, 20250.650.660.650.650.61-0.77%50,440
Nov 18, 20250.650.660.650.650.62-0.76%79,615
Nov 17, 20250.640.660.640.660.622.34%153,872
Nov 14, 20250.660.660.640.640.61-2.29%210,388
Nov 13, 20250.650.660.650.660.620.77%4,626
Nov 12, 20250.650.650.650.650.62-259,185
Nov 11, 20250.650.650.650.650.62-70,980
Nov 10, 20250.660.670.650.650.62-0.76%189,858
Nov 7, 20250.650.660.640.660.62-288,217
Nov 6, 20250.660.670.660.660.621.55%89,192
Nov 5, 20250.660.670.650.650.61-3.73%242,711
Nov 4, 20250.680.680.660.670.64-0.74%490,899
Nov 3, 20250.670.680.670.680.642.27%345,847
Oct 31, 20250.660.660.650.660.630.76%336,201
Oct 30, 20250.650.670.640.660.622.34%378,855
Oct 29, 20250.630.650.620.640.614.07%579,375
Oct 28, 20250.640.640.610.620.58-3.91%466,455
Oct 27, 20250.650.650.630.640.61-0.78%361,849
Oct 24, 20250.640.650.640.650.610.39%138,222
Oct 23, 20250.650.650.640.640.61-1.15%292,715
Oct 22, 20250.650.670.640.650.62-542,959
Oct 21, 20250.650.650.650.650.62-75,077
Oct 20, 20250.650.660.650.650.622.36%90,606
Oct 17, 20250.650.660.630.640.60-2.31%1,602,753
Oct 16, 20250.660.670.650.650.62-1.52%302,471
Oct 15, 20250.670.670.660.660.63-2.94%196,111
Oct 14, 20250.670.680.670.680.65-187,186