ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.95	42.40	40.18	40.65	40.65	0.64%	70,527
May 29, 2026	40.40	40.75	39.19	40.39	40.39	3.67%	42,762
May 28, 2026	39.94	40.28	38.86	38.96	38.96	-2.18%	60,705
May 27, 2026	39.96	40.25	39.32	39.83	39.83	2.31%	41,310
May 26, 2026	38.89	39.19	38.38	38.93	38.93	1.43%	38,800
May 25, 2026	37.90	38.41	37.90	38.38	38.38	1.43%	71,623
May 22, 2026	37.92	38.20	37.61	37.84	37.84	0.45%	45,765
May 21, 2026	36.50	37.82	36.50	37.67	37.67	4.64%	65,966
May 20, 2026	36.36	36.48	35.80	36.00	36.00	-0.77%	62,668
May 19, 2026	36.40	37.04	36.02	36.28	36.28	-0.58%	66,037
May 18, 2026	36.70	36.99	36.22	36.49	36.49	-1.16%	111,363
May 15, 2026	38.60	38.60	36.82	36.92	36.92	-1.49%	45,546
May 14, 2026	37.76	37.99	37.21	37.48	37.48	-0.27%	57,184
May 13, 2026	36.55	37.58	36.55	37.58	37.58	2.43%	301,264
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