ASX:EMKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.80	44.06	42.32	42.75	-	1.30%	48,663
Jun 18, 2026	41.58	42.20	41.50	42.20	42.20	1.69%	48,199
Jun 17, 2026	41.18	41.71	41.05	41.50	41.50	0.41%	57,236
Jun 16, 2026	41.50	41.82	41.06	41.33	41.33	0.29%	70,815
Jun 15, 2026	41.72	41.72	40.87	41.21	41.21	3.46%	116,246
Jun 12, 2026	39.40	41.30	39.40	39.83	39.83	2.68%	108,617
Jun 11, 2026	38.30	39.16	38.00	38.79	38.79	0.36%	85,805
Jun 10, 2026	39.66	39.67	38.46	38.65	38.65	-2.57%	129,742
Jun 9, 2026	39.25	39.86	38.69	39.67	39.67	1.33%	144,314
Jun 5, 2026	40.11	40.23	39.15	39.15	39.15	-3.64%	58,442
Jun 4, 2026	40.67	40.90	40.42	40.63	40.63	-1.38%	42,979
Jun 3, 2026	41.45	41.65	41.20	41.20	41.20	1.13%	78,232
Jun 2, 2026	40.70	41.03	39.80	40.74	40.74	0.22%	103,834
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