Embelton Limited (ASX:EMB)
Australia · Delayed Price · Currency is AUD 8.09
+0.01 (0.12%)
At close: Mar 27, 2026
Embelton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% | 100 |
| Mar 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 1,710 |
| Feb 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.93 | - | 400 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.08 | 8.08 | 7.93 | - | 82 |
| Jan 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.93 | - | 1,100 |
| Jan 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.93 | -0.25% | 100 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.10 | 8.10 | 7.95 | -0.61% | 5,000 |
| Nov 26, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.00 | - | 1,546 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | - | 3,000 |
| Nov 13, 2025 | 8.14 | 8.15 | 8.14 | 8.15 | 8.00 | 5.84% | 1,139 |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 2.53% | 200 |
| Oct 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.37 | 0.81% | 42 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | - | 500 |
| Oct 7, 2025 | 7.99 | 8.00 | 7.45 | 7.45 | 7.31 | -6.87% | 1,255 |