ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	31.60	31.65	30.84	30.84	-	-0.36%	31,621
Dec 30, 2025	31.20	31.20	30.89	30.95	30.95	-0.77%	5,886
Dec 29, 2025	31.65	31.65	30.96	31.19	31.19	1.40%	19,044
Dec 24, 2025	30.58	30.83	30.54	30.76	30.76	0.62%	11,677
Dec 23, 2025	30.95	30.95	30.56	30.57	30.57	0.23%	288,344
Dec 22, 2025	30.78	30.97	30.50	30.50	30.50	0.49%	14,122
Dec 19, 2025	30.26	30.62	30.26	30.35	30.35	0.80%	23,199
Dec 18, 2025	30.99	30.99	29.91	30.11	30.11	-0.10%	82,108
Dec 17, 2025	30.20	30.40	30.14	30.14	30.14	-0.07%	101,041
Dec 16, 2025	30.51	30.57	30.11	30.16	30.16	-1.41%	25,202
Dec 15, 2025	31.04	31.19	30.53	30.59	30.59	-1.45%	424,928
Dec 12, 2025	31.20	31.20	30.63	31.04	31.04	1.17%	32,513
Dec 11, 2025	31.33	31.52	30.64	30.68	30.68	-0.55%	61,091
Dec 10, 2025	30.80	31.21	30.63	30.85	30.85	1.61%	55,288
Dec 9, 2025	31.09	31.65	30.36	30.36	30.36	-2.10%	125,654
Dec 8, 2025	31.05	31.64	30.94	31.01	31.01	0.45%	88,840
Dec 5, 2025	30.89	31.66	30.83	30.87	30.87	0.23%	51,259
Dec 4, 2025	31.00	31.62	30.80	30.80	30.80	-0.03%	76,776
Dec 3, 2025	31.15	31.30	30.81	30.81	30.81	-2.00%	134,021
Dec 2, 2025	31.77	31.77	31.15	31.44	31.44	0.87%	126,408
Dec 1, 2025	30.90	31.25	30.81	31.17	31.17	0.91%	29,228
Nov 28, 2025	31.15	31.66	30.89	30.89	30.89	-0.68%	43,530
Nov 27, 2025	31.10	31.33	31.00	31.10	31.10	-	27,961
Nov 26, 2025	30.95	31.77	30.95	31.10	31.10	0.88%	147,066
Nov 25, 2025	30.72	31.17	30.72	30.83	30.83	0.59%	21,749
Nov 24, 2025	30.79	31.12	30.65	30.65	30.65	-0.45%	40,218
Nov 21, 2025	31.01	31.02	30.59	30.79	30.79	-2.10%	26,915
Nov 20, 2025	31.97	31.97	31.10	31.45	31.45	1.32%	65,389
Nov 19, 2025	31.07	31.22	30.81	31.04	31.04	-	33,295
Nov 18, 2025	31.51	31.56	31.04	31.04	31.04	-1.83%	41,181
Nov 17, 2025	33.00	33.15	31.51	31.62	31.62	-0.06%	36,185
Nov 14, 2025	31.75	31.77	31.50	31.64	31.64	-1.00%	41,038
Nov 13, 2025	31.88	32.05	31.71	31.96	31.96	-0.09%	34,688
Nov 12, 2025	31.67	32.10	31.67	31.99	31.99	1.43%	42,473
Nov 11, 2025	31.79	31.99	31.50	31.54	31.54	-0.72%	90,469
Nov 10, 2025	31.11	31.81	31.11	31.77	31.77	2.12%	22,401
Nov 7, 2025	31.62	31.68	31.11	31.11	31.11	-1.36%	47,693
Nov 6, 2025	31.21	31.99	30.98	31.54	31.54	1.51%	53,051
Nov 5, 2025	31.17	31.30	30.80	31.07	31.07	-0.64%	32,456
Nov 4, 2025	32.21	32.21	31.25	31.27	31.27	-0.60%	59,992
Nov 3, 2025	31.52	31.53	31.30	31.46	31.46	-0.19%	82,171
Oct 31, 2025	31.35	31.59	31.35	31.52	31.52	0.54%	29,730
Oct 30, 2025	32.00	32.00	31.31	31.35	31.35	0.58%	25,533
Oct 29, 2025	31.30	31.30	31.06	31.17	31.17	0.35%	65,606
Oct 28, 2025	31.60	31.60	31.06	31.06	31.06	-1.24%	35,990
Oct 27, 2025	31.50	31.64	31.19	31.45	31.45	0.90%	44,425
Oct 24, 2025	31.00	31.26	30.96	31.17	31.17	0.71%	22,608
Oct 23, 2025	30.94	31.09	30.84	30.95	30.95	-0.42%	31,938
Oct 22, 2025	31.21	31.21	30.86	31.08	31.08	-0.73%	28,172
Oct 21, 2025	31.21	31.47	31.16	31.31	31.31	1.00%	27,704