ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.09	35.10	34.72	34.85	34.85	-1.19%	67,168
Feb 26, 2026	35.15	35.65	35.06	35.27	35.27	0.41%	107,923
Feb 25, 2026	34.80	35.47	34.80	35.13	35.13	1.34%	72,057
Feb 24, 2026	34.43	34.73	34.32	34.66	34.66	2.12%	111,937
Feb 23, 2026	34.50	35.00	33.94	33.94	33.94	0.27%	81,108
Feb 20, 2026	33.90	34.34	33.79	33.85	33.85	-0.41%	95,288
Feb 19, 2026	33.80	34.20	33.80	33.99	33.99	1.04%	54,336
Feb 18, 2026	33.60	33.84	33.56	33.64	33.64	0.12%	53,172
Feb 17, 2026	33.82	34.24	33.57	33.60	33.60	-0.83%	43,614
Feb 16, 2026	34.00	35.00	33.51	33.88	33.88	1.32%	53,077
Feb 13, 2026	34.34	35.00	33.39	33.44	33.44	-1.88%	73,450
Feb 12, 2026	33.95	34.08	33.60	34.08	34.08	1.43%	100,172
Feb 11, 2026	33.34	33.93	33.34	33.60	33.60	0.81%	46,785
Feb 10, 2026	33.18	33.61	33.16	33.33	33.33	0.54%	65,989
Feb 9, 2026	32.70	34.02	32.70	33.15	33.15	1.66%	34,149
Feb 6, 2026	33.01	33.42	32.50	32.61	32.61	0.31%	71,574
Feb 5, 2026	32.85	33.15	32.51	32.51	32.51	-1.93%	54,038
Feb 4, 2026	33.40	33.44	32.77	33.15	33.15	-0.15%	49,283
Feb 3, 2026	33.60	33.61	32.76	33.20	33.20	3.04%	53,134
Feb 2, 2026	33.36	33.43	32.10	32.22	32.22	-3.24%	68,663
Jan 30, 2026	33.89	33.98	33.25	33.30	33.30	-0.57%	47,590
Jan 29, 2026	33.73	33.73	33.25	33.49	33.49	-0.42%	97,165
Jan 28, 2026	33.23	33.65	33.23	33.63	33.63	1.20%	61,197
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