ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.35	33.52	32.77	33.35	33.35	-0.77%	128,863
Oct 29, 2026	34.40	34.46	33.35	33.61	33.61	-1.18%	70,686
Oct 28, 2026	33.42	34.07	33.38	34.01	34.01	1.89%	140,823
Oct 27, 2026	33.00	33.45	32.97	33.38	33.38	1.15%	79,431
Oct 26, 2026	33.30	33.55	32.85	33.00	33.00	-0.96%	178,353
Oct 23, 2026	34.37	34.37	32.92	33.32	33.32	-0.83%	144,167
Oct 22, 2026	34.37	34.37	33.51	33.60	33.60	-1.26%	106,666
Oct 21, 2026	33.89	34.37	33.89	34.03	34.03	1.28%	72,951
Oct 20, 2026	34.40	34.58	33.60	33.60	33.60	-2.30%	78,162
Oct 19, 2026	34.45	34.45	33.88	34.39	34.39	-0.75%	69,758
Oct 16, 2026	35.00	35.10	34.53	34.65	34.65	0.43%	96,990
Oct 15, 2026	35.10	35.53	34.27	34.50	34.50	-2.60%	99,509
Oct 14, 2026	35.72	35.79	35.31	35.42	35.42	0.20%	87,784
Oct 13, 2026	35.80	35.82	35.15	35.35	35.35	-2.46%	55,768
Oct 12, 2026	36.10	36.35	35.94	36.24	36.24	0.72%	65,274
Oct 9, 2026	36.05	36.09	35.75	35.98	35.98	-1.40%	52,646
Oct 8, 2026	36.80	36.80	36.36	36.49	36.49	-0.87%	35,643
Oct 7, 2026	37.50	37.50	36.70	36.81	36.81	-2.15%	68,769
Oct 6, 2026	37.05	37.62	36.84	37.62	37.62	1.59%	55,017
Oct 5, 2026	37.38	37.38	37.01	37.03	37.03	-0.22%	41,382
Oct 2, 2026	37.00	37.11	36.46	37.11	37.11	0.05%	70,711
Oct 1, 2026	36.00	37.09	36.00	37.09	37.09	3.03%	57,886
Sep 30, 2026	36.08	36.52	36.00	36.00	36.00	-0.28%	61,622
Sep 29, 2026	36.10	36.21	35.77	36.10	36.10	-0.14%	44,011
Sep 28, 2026	36.52	36.52	36.07	36.15	36.15	-0.96%	43,321
Sep 25, 2026	36.14	36.50	36.06	36.50	36.50	1.67%	46,590
Sep 24, 2026	36.60	36.61	35.90	35.90	35.90	-1.32%	99,017
Sep 23, 2026	36.77	36.82	36.38	36.38	36.38	-0.19%	48,581
Sep 22, 2026	36.31	36.77	36.31	36.45	36.45	0.80%	77,560
Sep 21, 2026	35.45	36.17	35.45	36.16	36.16	1.89%	48,009
Sep 18, 2026	35.58	35.84	35.49	35.49	35.49	0.68%	63,303
Sep 17, 2026	35.23	35.52	35.22	35.25	35.25	0.06%	62,311
Sep 16, 2026	35.23	35.26	34.92	35.23	35.23	0.23%	65,441
Sep 15, 2026	35.38	35.62	35.11	35.15	35.15	-1.07%	72,414
Sep 14, 2026	35.82	35.95	35.17	35.53	35.53	-0.56%	80,000
Sep 11, 2026	35.60	35.93	35.42	35.73	35.73	-0.47%	88,112
Sep 10, 2026	36.00	36.35	35.79	35.90	35.90	-0.88%	48,539
Sep 9, 2026	36.25	36.53	36.09	36.22	36.22	-	52,222
Sep 8, 2026	37.11	37.11	35.85	36.22	36.22	0.14%	47,585
Sep 7, 2026	36.00	36.23	35.95	36.17	36.17	1.94%	48,010
Sep 4, 2026	35.62	35.66	35.21	35.48	35.48	0.62%	53,977
Sep 3, 2026	36.00	36.00	35.02	35.26	35.26	0.03%	44,866
Sep 2, 2026	35.70	35.71	35.14	35.25	35.25	-1.81%	56,348
Sep 1, 2026	35.44	35.91	35.32	35.90	35.90	1.38%	107,933
Aug 31, 2026	35.40	35.45	35.00	35.41	35.41	0.03%	55,075
Aug 28, 2026	35.33	35.53	35.19	35.40	35.40	0.20%	94,399
Aug 27, 2026	35.81	35.81	35.26	35.33	35.33	0.77%	69,056
Aug 26, 2026	35.45	35.85	35.06	35.06	35.06	-0.76%	146,225
Aug 25, 2026	35.17	35.33	34.56	35.33	35.33	1.52%	90,737
Aug 24, 2026	35.90	35.90	34.80	34.80	34.80	-1.72%	98,052