ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	34.03	34.03	32.93	33.28	33.28	-3.17%	174,513
Jul 27, 2026	34.27	34.50	33.84	34.37	34.37	0.56%	64,657
Jul 24, 2026	34.60	34.79	34.00	34.18	34.18	-2.06%	63,283
Jul 23, 2026	35.11	35.28	34.74	34.90	34.90	0.78%	288,693
Jul 22, 2026	34.86	36.48	34.57	34.63	34.63	1.67%	452,678
Jul 21, 2026	33.39	34.27	33.38	34.06	34.06	2.01%	311,502
Jul 20, 2026	33.30	34.14	33.29	33.39	33.39	1.18%	106,878
Jul 17, 2026	34.60	34.60	33.00	33.00	33.00	-4.82%	122,816
Jul 16, 2026	34.88	35.09	34.42	34.67	34.67	-3.02%	417,001
Jul 15, 2026	35.80	35.80	35.24	35.75	35.75	2.44%	71,397
Jul 14, 2026	34.50	34.97	34.00	34.90	34.90	1.28%	85,771
Jul 13, 2026	35.94	35.94	34.46	34.46	34.46	-4.14%	110,327
Jul 10, 2026	35.06	36.14	35.05	35.95	35.95	2.66%	88,869
Jul 9, 2026	35.47	36.03	34.89	35.02	35.02	-1.16%	126,494
Jul 8, 2026	35.61	35.91	35.03	35.43	35.43	-0.11%	72,736
Jul 7, 2026	37.20	37.20	35.01	35.47	35.47	-3.40%	110,668
Jul 6, 2026	36.50	37.07	36.02	36.72	36.72	0.60%	146,349
Jul 3, 2026	35.54	36.50	34.95	36.50	36.50	2.70%	125,806
Jul 2, 2026	36.70	36.70	35.24	35.54	35.54	-2.90%	101,265
Jul 1, 2026	40.22	40.22	36.19	36.60	36.60	-0.46%	353,121
Jun 30, 2026	41.50	41.67	40.88	41.41	36.77	0.17%	77,222
Jun 29, 2026	40.24	41.47	40.24	41.34	36.71	3.02%	82,110
Jun 26, 2026	42.30	43.05	40.13	40.13	35.63	-5.15%	105,852
Jun 25, 2026	41.91	42.74	41.83	42.31	37.57	2.30%	113,515
Jun 24, 2026	40.50	41.83	40.50	41.36	36.73	0.17%	67,543
Jun 23, 2026	45.80	46.00	41.29	41.29	36.66	-2.57%	96,364
Jun 22, 2026	42.00	42.80	41.80	42.38	37.63	0.83%	78,462
Jun 19, 2026	42.80	44.06	41.80	42.03	37.32	-0.40%	190,388
Jun 18, 2026	41.58	42.20	41.50	42.20	37.47	1.69%	48,199
Jun 17, 2026	41.18	41.71	41.05	41.50	36.85	0.41%	57,236
Jun 16, 2026	41.50	41.82	41.06	41.33	36.70	0.29%	70,815
Jun 15, 2026	41.72	41.72	40.87	41.21	36.59	3.46%	116,246
Jun 12, 2026	39.40	41.30	39.40	39.83	35.37	2.68%	108,617
Jun 11, 2026	38.30	39.16	38.00	38.79	34.44	0.36%	85,805
Jun 10, 2026	39.66	39.67	38.46	38.65	34.32	-2.57%	129,742
Jun 9, 2026	39.25	39.86	38.69	39.67	35.22	1.33%	144,314
Jun 5, 2026	40.11	40.23	39.15	39.15	34.76	-3.64%	58,442
Jun 4, 2026	40.67	40.90	40.42	40.63	36.08	-1.38%	42,979
Jun 3, 2026	41.45	41.65	41.20	41.20	36.58	1.13%	78,232
Jun 2, 2026	40.70	41.03	39.80	40.74	36.18	0.22%	103,834
Jun 1, 2026	40.95	42.40	40.18	40.65	36.10	0.64%	70,527
May 29, 2026	40.40	40.75	39.19	40.39	35.86	3.67%	42,762
May 28, 2026	39.94	40.28	38.86	38.96	34.59	-2.18%	60,705
May 27, 2026	39.96	40.25	39.32	39.83	35.37	2.31%	41,310
May 26, 2026	38.89	39.19	38.38	38.93	34.57	1.43%	38,800
May 25, 2026	37.90	38.41	37.90	38.38	34.08	1.43%	71,623
May 22, 2026	37.92	38.20	37.61	37.84	33.60	0.45%	45,765
May 21, 2026	36.50	37.82	36.50	37.67	33.45	4.64%	65,966
May 20, 2026	36.36	36.48	35.80	36.00	31.97	-0.77%	62,668
May 19, 2026	36.40	37.04	36.02	36.28	32.21	-0.58%	66,037