Embelton Limited (ASX:EMB)
Australia · Delayed Price · Currency is AUD 8.08
0.00 (0.00%)
Jan 9, 2026, 9:59 AM AEST
Embelton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 1,100 |
| Jan 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | 100 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -0.61% | 5,000 |
| Nov 26, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | - | 1,546 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 3,000 |
| Nov 13, 2025 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | 5.84% | 1,139 |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.53% | 200 |
| Oct 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.81% | 42 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 500 |
| Oct 7, 2025 | 7.99 | 8.00 | 7.45 | 7.45 | 7.45 | -6.87% | 1,255 |
| Oct 3, 2025 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 0.13% | 689 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.96% | 100 |
| Sep 17, 2025 | 8.14 | 8.15 | 8.14 | 8.15 | 7.95 | 0.12% | 2,203 |
| Sep 16, 2025 | 8.15 | 8.15 | 8.14 | 8.14 | 7.94 | -0.12% | 445 |
| Sep 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | - | 757 |
| Sep 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | - | 600 |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | - | 20 |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | - | 1 |
| Jul 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | -1.81% | 963 |