ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	37.61	38.03	36.69	36.69	36.69	-2.39%	126,038
May 11, 2026	37.02	37.70	37.02	37.59	37.59	1.59%	54,652
May 8, 2026	36.60	37.08	36.60	37.00	37.00	-0.24%	32,109
May 7, 2026	37.11	37.25	36.64	37.09	37.09	2.74%	91,506
May 6, 2026	37.24	37.25	36.03	36.10	36.10	1.98%	66,334
May 5, 2026	35.54	35.75	35.19	35.40	35.40	-0.42%	35,311
May 4, 2026	34.94	35.55	34.61	35.55	35.55	2.72%	35,305
May 1, 2026	35.00	35.00	34.59	34.61	34.61	0.20%	97,040
Apr 30, 2026	34.77	34.91	34.44	34.54	34.54	-0.37%	38,391
Apr 29, 2026	34.45	34.80	34.32	34.67	34.67	0.35%	68,992
Apr 28, 2026	34.70	35.02	34.55	34.55	34.55	-0.72%	42,727
Apr 27, 2026	34.99	35.08	34.55	34.80	34.80	0.93%	46,211
Apr 24, 2026	33.75	34.82	33.75	34.48	34.48	2.16%	447,599
Apr 23, 2026	34.59	34.76	33.75	33.75	33.75	-1.89%	47,947
Apr 22, 2026	34.49	34.54	34.34	34.40	34.40	-1.04%	47,315
Apr 21, 2026	35.00	35.00	34.50	34.76	34.76	0.81%	42,662
Apr 20, 2026	34.34	34.53	34.15	34.48	34.48	2.89%	43,193
Apr 17, 2026	34.33	34.33	33.51	33.51	33.51	-1.70%	46,576
Apr 16, 2026	34.23	34.23	33.81	34.09	34.09	0.59%	27,607
Apr 15, 2026	34.10	34.20	33.87	33.89	33.89	0.95%	59,882
Apr 14, 2026	32.97	33.73	32.97	33.57	33.57	1.73%	38,573
Apr 13, 2026	32.50	33.08	32.50	33.00	33.00	-0.33%	52,312
Apr 10, 2026	32.91	33.21	32.91	33.11	33.11	0.64%	83,149
Apr 9, 2026	33.50	33.50	32.90	32.90	32.90	-0.24%	78,389
Apr 8, 2026	31.50	32.98	31.50	32.98	32.98	5.50%	50,681
Apr 7, 2026	31.50	32.08	31.26	31.26	31.26	0.84%	40,873
Apr 2, 2026	31.71	32.14	31.00	31.00	31.00	-2.21%	69,395
Apr 1, 2026	31.41	31.83	31.36	31.70	31.70	3.90%	152,595
Mar 31, 2026	31.01	31.38	30.51	30.51	30.51	-1.64%	89,638
Mar 30, 2026	31.04	31.20	30.61	31.02	31.02	-0.89%	107,673
Mar 27, 2026	31.60	31.67	31.02	31.30	31.30	-1.11%	53,132
Mar 26, 2026	32.32	32.32	31.64	31.65	31.65	-0.75%	57,852
Mar 25, 2026	31.63	32.16	31.62	31.89	31.89	2.34%	55,778
Mar 24, 2026	31.00	31.75	30.90	31.16	31.16	2.20%	268,937
Mar 23, 2026	30.99	30.99	30.39	30.49	30.49	-3.57%	77,427
Mar 20, 2026	31.85	31.87	31.60	31.62	31.62	-0.63%	96,357
Mar 19, 2026	31.80	32.16	31.62	31.82	31.82	-1.70%	68,059
Mar 18, 2026	31.94	32.37	31.93	32.37	32.37	1.54%	29,095
Mar 17, 2026	31.75	32.06	31.70	31.88	31.88	1.17%	73,583
Mar 16, 2026	32.00	32.15	31.47	31.51	31.51	-0.38%	87,572
Mar 13, 2026	31.25	31.83	31.12	31.63	31.63	1.12%	75,781
Mar 12, 2026	31.96	32.01	31.28	31.28	31.28	-2.13%	48,580
Mar 11, 2026	32.00	32.36	31.88	31.96	31.96	0.19%	102,109
Mar 10, 2026	31.40	32.36	31.40	31.90	31.90	2.67%	111,425
Mar 9, 2026	32.00	32.00	30.80	31.07	31.07	-3.00%	95,377
Mar 6, 2026	32.69	32.69	32.01	32.03	32.03	-2.05%	64,485
Mar 5, 2026	32.84	33.57	32.49	32.70	32.70	3.78%	91,553
Mar 4, 2026	33.28	33.28	31.51	31.51	31.51	-6.08%	109,781
Mar 3, 2026	34.65	34.65	33.34	33.55	33.55	-2.87%	70,633
Mar 2, 2026	34.85	35.49	34.19	34.54	34.54	-0.89%	97,170