ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	32.96	33.63	32.71	33.23	33.23	0.82%	115,261
Jan 23, 2026	33.20	33.47	32.78	32.96	32.96	-0.42%	316,884
Jan 22, 2026	34.00	34.00	33.07	33.10	33.10	-	83,509
Jan 21, 2026	33.15	33.51	32.84	33.10	33.10	-0.12%	20,968
Jan 20, 2026	33.00	33.25	33.00	33.14	33.14	0.06%	37,917
Jan 19, 2026	33.18	33.23	32.78	33.12	33.12	0.30%	41,115
Jan 16, 2026	33.30	33.68	32.96	33.02	33.02	-0.78%	17,829
Jan 15, 2026	33.61	33.61	32.88	33.28	33.28	1.09%	26,093
Jan 14, 2026	33.01	33.01	32.76	32.92	32.92	-0.06%	19,933
Jan 13, 2026	33.00	33.00	32.50	32.94	32.94	2.14%	18,507
Jan 12, 2026	33.00	34.42	32.20	32.25	32.25	0.31%	31,081
Jan 9, 2026	32.20	32.22	32.00	32.15	32.15	0.16%	33,653
Jan 8, 2026	32.11	32.39	32.00	32.10	32.10	-0.12%	14,078
Jan 7, 2026	32.28	32.31	32.05	32.14	32.14	0.03%	14,683
Jan 6, 2026	32.07	32.23	31.80	32.13	32.13	0.37%	22,925
Jan 5, 2026	31.46	32.07	31.40	32.01	32.01	2.11%	43,496
Jan 2, 2026	31.13	31.40	30.93	31.35	31.35	1.65%	18,305
Dec 31, 2025	31.60	31.65	30.84	30.84	30.84	-0.36%	34,877
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