Embelton Limited (ASX:EMB)
Australia · Delayed Price · Currency is AUD 12.88
+0.58 (4.72%)
Nov 10, 2026, 10:12 AM AEDT
Embelton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 9.15% | 3,750 |
| Nov 6, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 2.16% | 2,575 |
| Nov 5, 2026 | 11.80 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 29,226 |
| Nov 4, 2026 | 9.22 | 11.70 | 9.22 | 11.60 | 11.60 | 40.61% | 56,563 |
| Oct 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | 61 |
| Sep 30, 2026 | 8.84 | 8.84 | 8.14 | 8.14 | 8.14 | -1.93% | 1,926 |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | 4.94% | 75 |
| Jul 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.91 | 1.25% | 247 |
| Jul 1, 2026 | 8.31 | 8.31 | 8.00 | 8.00 | 7.81 | -3.73% | 1,600 |
| Jun 23, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.11 | - | 925 |
| Jun 11, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.11 | - | 60 |
| Jun 9, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.11 | -3.93% | 2,309 |
| Jun 5, 2026 | 8.64 | 8.65 | 8.64 | 8.65 | 8.45 | 3.72% | 1,000 |
| Jun 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.14 | 1.09% | 60 |