ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	35.44	35.80	35.32	35.80	-	1.10%	95,735
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
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