Skip to main content
logo
EML Payments Limited (ASX:EML)
Australia flag Australia · Delayed Price · Currency is AUD
1.090
-0.035 (-3.11%)
Aug 1, 2025, 4:10 PM AEST

EML Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.141.141.091.091.09-3.54%575,869
Jul 31, 20251.131.151.121.131.13-261,439
Jul 30, 20251.111.151.101.131.131.80%750,974
Jul 29, 20251.131.131.111.111.11-2.63%502,535
Jul 28, 20251.121.161.111.141.14-1,086,468
Jul 25, 20251.131.141.101.141.142.70%635,322
Jul 24, 20251.131.131.101.111.11-1.77%431,095
Jul 23, 20251.081.141.081.131.135.61%1,220,257
Jul 22, 20251.101.101.061.071.07-2.73%1,611,492
Jul 21, 20251.121.131.091.101.10-1.79%847,439
Jul 18, 20251.151.171.121.121.12-2.61%1,301,603
Jul 17, 20251.081.161.071.151.156.48%2,604,911
Jul 16, 20251.101.121.071.081.08-1.82%819,855
Jul 15, 20251.081.101.051.101.103.77%1,313,936
Jul 14, 20251.051.071.031.061.06-955,529
Jul 11, 20251.061.061.041.061.060.95%1,723,417
Jul 10, 20251.071.081.051.051.05-1.87%396,880
Jul 9, 20251.091.111.071.071.07-3.60%309,835
Jul 8, 20251.111.121.091.111.11-917,607
Jul 7, 20251.111.131.101.111.11-0.89%445,198
Jul 4, 20251.141.171.111.121.12-1.75%1,881,088
Jul 3, 20251.151.151.111.141.14-1,923,789
Jul 2, 20251.151.171.131.141.14-1,261,444
Jul 1, 20251.161.171.111.141.14-2.56%2,634,685
Jun 30, 20251.141.181.121.171.172.63%1,556,315
Jun 27, 20251.161.171.141.141.14-1.72%1,396,793
Jun 26, 20251.131.181.121.161.164.50%1,326,305
Jun 25, 20251.051.150.991.111.115.71%3,510,202
Jun 24, 20251.051.071.031.051.050.96%1,340,745
Jun 23, 20250.991.050.991.041.042.97%1,314,960
Jun 20, 20251.031.040.981.011.01-1.94%3,709,507
Jun 19, 20251.051.051.011.031.03-1.90%1,571,195
Jun 18, 20251.041.061.021.051.05-3,644,081
Jun 17, 20251.081.091.051.051.05-3.67%969,676
Jun 16, 20251.091.111.081.091.09-1.80%703,236
Jun 13, 20251.131.161.081.111.11-3.48%2,674,307
Jun 12, 20251.131.161.111.151.150.88%884,028
Jun 11, 20251.171.171.111.141.14-1.72%1,269,447
Jun 10, 20251.151.191.121.161.160.87%1,269,447
Jun 9, 20251.151.181.121.151.15-983,558
Jun 6, 20251.181.201.141.151.15-2.54%2,287,339
Jun 5, 20251.161.191.131.181.181.72%2,845,386
Jun 4, 20251.101.171.101.161.164.50%2,465,808
Jun 3, 20251.101.121.091.111.110.91%1,239,012
Jun 2, 20251.131.151.081.101.10-2.65%1,988,070
May 30, 20251.091.141.081.131.133.67%2,921,115
May 29, 20251.071.131.071.091.090.93%3,269,689
May 28, 20251.021.091.011.081.084.85%3,106,640
May 27, 20251.011.041.001.031.031.98%2,478,493
May 26, 20250.941.020.911.011.014.12%2,848,739