ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.77	36.82	36.41	36.44	-	-0.03%	34,448
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
Aug 21, 2026	36.00	36.00	35.13	35.41	35.41	0.88%	100,518
Aug 20, 2026	35.00	35.31	34.71	35.10	35.10	1.74%	85,708
Aug 19, 2026	34.72	34.73	34.30	34.50	34.50	-1.00%	112,137
Aug 18, 2026	35.72	35.72	34.85	34.85	34.85	-1.75%	118,647
Aug 17, 2026	35.48	35.61	35.19	35.47	35.47	0.28%	45,964
Aug 14, 2026	35.31	35.55	35.20	35.37	35.37	0.71%	69,178
Aug 13, 2026	35.66	35.66	35.12	35.12	35.12	0.89%	78,567
Aug 12, 2026	34.63	34.95	34.55	34.81	34.81	0.72%	24,286
Aug 11, 2026	34.48	34.75	34.25	34.56	34.56	0.44%	76,576
Aug 10, 2026	34.50	34.73	34.32	34.41	34.41	1.03%	81,338
Aug 7, 2026	34.33	34.74	34.06	34.06	34.06	-0.64%	82,302
Aug 6, 2026	35.66	35.66	34.18	34.28	34.28	-1.41%	79,574
Aug 5, 2026	34.41	35.06	34.41	34.77	34.77	2.51%	77,490
Aug 4, 2026	34.46	34.47	33.62	33.92	33.92	-0.50%	97,028
Aug 3, 2026	34.44	34.44	33.87	34.09	34.09	-1.02%	132,109
Jul 31, 2026	33.98	34.60	33.89	34.44	34.44	4.65%	136,052
Jul 30, 2026	32.50	33.33	32.41	32.91	32.91	1.83%	185,564
Jul 29, 2026	33.49	33.71	32.10	32.32	32.32	-2.88%	143,203
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